6,230.00
+70(+1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,230 | 6,230 | 6,230 | 6,250 | 6,180 | 35,900 |
| August 15, 2025 | 6,160 | 6,160 | 6,160 | 6,200 | 6,080 | 30,100 |
| August 14, 2025 | 6,290 | 6,260 | 6,260 | 6,350 | 6,210 | 29,800 |
| August 13, 2025 | 6,270 | 6,320 | 6,320 | 6,370 | 6,210 | 42,200 |
| August 12, 2025 | 6,080 | 6,200 | 6,200 | 6,200 | 6,080 | 37,800 |
| August 08, 2025 | 6,270 | 6,080 | 6,080 | 6,270 | 6,080 | 22,100 |
| August 07, 2025 | 6,090 | 6,110 | 6,110 | 6,260 | 6,090 | 30,900 |
| August 06, 2025 | 6,150 | 6,110 | 6,110 | 6,150 | 6,040 | 27,400 |
| August 05, 2025 | 5,980 | 6,130 | 6,130 | 6,210 | 5,980 | 83,800 |
| August 04, 2025 | 5,870 | 5,960 | 5,960 | 6,050 | 5,870 | 47,900 |
| August 01, 2025 | 5,890 | 6,040 | 6,040 | 6,080 | 5,840 | 101,000 |
| July 31, 2025 | 5,930 | 5,960 | 5,960 | 6,000 | 5,850 | 105,100 |
| July 30, 2025 | 5,670 | 5,970 | 5,970 | 6,150 | 5,670 | 132,100 |
| July 29, 2025 | 5,790 | 5,600 | 5,600 | 5,790 | 5,550 | 83,000 |
| July 28, 2025 | 5,760 | 5,710 | 5,710 | 5,760 | 5,680 | 37,300 |
| July 25, 2025 | 5,790 | 5,760 | 5,760 | 5,790 | 5,690 | 37,300 |
| July 24, 2025 | 5,730 | 5,790 | 5,790 | 5,820 | 5,730 | 26,000 |
| July 23, 2025 | 5,630 | 5,720 | 5,720 | 5,740 | 5,540 | 87,100 |
| July 22, 2025 | 5,690 | 5,600 | 5,600 | 5,730 | 5,600 | 20,700 |
| July 18, 2025 | 5,750 | 5,640 | 5,640 | 5,750 | 5,620 | 15,300 |
| July 17, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,660 | 14,200 |
| July 16, 2025 | 5,840 | 5,690 | 5,690 | 5,850 | 5,670 | 23,800 |
| July 15, 2025 | 5,760 | 5,770 | 5,770 | 5,790 | 5,710 | 28,100 |
| July 14, 2025 | 5,740 | 5,710 | 5,710 | 5,760 | 5,690 | 20,500 |
| July 11, 2025 | 5,910 | 5,770 | 5,770 | 5,920 | 5,770 | 22,300 |
| July 10, 2025 | 5,940 | 5,850 | 5,850 | 5,950 | 5,800 | 37,000 |
| July 09, 2025 | 5,910 | 5,920 | 5,920 | 5,980 | 5,890 | 37,400 |
| July 08, 2025 | 5,830 | 5,880 | 5,880 | 5,910 | 5,800 | 32,700 |
| July 07, 2025 | 5,750 | 5,780 | 5,780 | 5,800 | 5,700 | 36,500 |
| July 04, 2025 | 5,760 | 5,750 | 5,750 | 5,780 | 5,710 | 19,100 |
| July 03, 2025 | 5,750 | 5,750 | 5,750 | 5,790 | 5,730 | 21,700 |
| July 02, 2025 | 5,850 | 5,790 | 5,790 | 5,870 | 5,770 | 41,200 |
| July 01, 2025 | 5,900 | 5,880 | 5,880 | 5,960 | 5,850 | 70,800 |
| June 30, 2025 | 5,980 | 5,920 | 5,920 | 6,040 | 5,920 | 74,100 |
| June 27, 2025 | 5,870 | 5,880 | 5,880 | 5,890 | 5,700 | 62,900 |
| June 26, 2025 | 5,690 | 5,830 | 5,830 | 5,860 | 5,690 | 45,400 |
| June 25, 2025 | 5,600 | 5,670 | 5,670 | 5,700 | 5,560 | 43,000 |
| June 24, 2025 | 5,500 | 5,630 | 5,630 | 5,630 | 5,500 | 45,600 |
| June 23, 2025 | 5,390 | 5,470 | 5,470 | 5,530 | 5,380 | 40,400 |
| June 20, 2025 | 5,450 | 5,390 | 5,390 | 5,450 | 5,390 | 72,300 |
| June 19, 2025 | 5,480 | 5,450 | 5,450 | 5,500 | 5,410 | 23,400 |
| June 18, 2025 | 5,350 | 5,460 | 5,460 | 5,480 | 5,350 | 63,500 |
| June 17, 2025 | 5,210 | 5,310 | 5,310 | 5,340 | 5,190 | 27,700 |
| June 16, 2025 | 5,190 | 5,210 | 5,210 | 5,240 | 5,190 | 14,000 |
| June 13, 2025 | 5,230 | 5,190 | 5,190 | 5,260 | 5,150 | 43,500 |
| June 12, 2025 | 5,280 | 5,240 | 5,240 | 5,320 | 5,210 | 15,900 |
| June 11, 2025 | 5,240 | 5,260 | 5,260 | 5,300 | 5,160 | 23,100 |
| June 10, 2025 | 5,270 | 5,250 | 5,250 | 5,410 | 5,220 | 52,700 |
| June 09, 2025 | 5,270 | 5,270 | 5,270 | 5,350 | 5,240 | 38,800 |
| June 06, 2025 | 5,230 | 5,170 | 5,170 | 5,250 | 5,170 | 13,600 |
| June 05, 2025 | 5,240 | 5,200 | 5,200 | 5,260 | 5,160 | 21,600 |
| June 04, 2025 | 5,180 | 5,240 | 5,240 | 5,270 | 5,170 | 21,100 |
| June 03, 2025 | 5,220 | 5,150 | 5,150 | 5,240 | 5,120 | 17,700 |
| June 02, 2025 | 5,260 | 5,180 | 5,180 | 5,280 | 5,150 | 22,100 |
| May 30, 2025 | 5,230 | 5,230 | 5,230 | 5,270 | 5,180 | 34,900 |
| May 29, 2025 | 5,170 | 5,180 | 5,180 | 5,200 | 5,160 | 17,400 |
| May 28, 2025 | 5,120 | 5,160 | 5,160 | 5,210 | 5,120 | 39,900 |
| May 27, 2025 | 4,950 | 5,110 | 5,110 | 5,140 | 4,950 | 29,300 |
| May 26, 2025 | 4,860 | 4,895 | 4,895 | 4,935 | 4,860 | 20,200 |
| May 23, 2025 | 4,860 | 4,855 | 4,855 | 4,870 | 4,830 | 16,000 |