5,660.00
-270(-4.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,930 | 5,660 | 5,660 | 5,930 | 5,660 | 782,100 |
| August 15, 2025 | 5,920 | 5,930 | 5,930 | 5,980 | 5,820 | 686,700 |
| August 14, 2025 | 5,910 | 6,110 | 6,110 | 6,150 | 5,880 | 638,800 |
| August 13, 2025 | 6,200 | 6,210 | 6,210 | 6,290 | 6,010 | 1.15M |
| August 12, 2025 | 5,620 | 5,860 | 5,860 | 5,890 | 5,590 | 690,100 |
| August 08, 2025 | 5,420 | 5,580 | 5,580 | 5,650 | 5,410 | 770,800 |
| August 07, 2025 | 5,340 | 5,400 | 5,400 | 5,410 | 5,290 | 713,500 |
| August 06, 2025 | 5,690 | 5,380 | 5,380 | 5,760 | 5,330 | 1.44M |
| August 05, 2025 | 5,600 | 5,690 | 5,690 | 5,870 | 5,460 | 1.74M |
| August 04, 2025 | 5,800 | 5,500 | 5,500 | 5,800 | 5,500 | 2.89M |
| August 01, 2025 | 6,670 | 6,500 | 6,500 | 6,730 | 6,390 | 784,700 |
| July 31, 2025 | 6,340 | 6,700 | 6,700 | 6,740 | 6,340 | 600,100 |
| July 30, 2025 | 6,240 | 6,330 | 6,330 | 6,330 | 6,140 | 487,000 |
| July 29, 2025 | 6,110 | 6,240 | 6,240 | 6,240 | 6,040 | 920,400 |
| July 28, 2025 | 6,500 | 6,510 | 6,510 | 6,580 | 6,400 | 362,300 |
| July 25, 2025 | 6,380 | 6,440 | 6,440 | 6,490 | 6,290 | 512,000 |
| July 24, 2025 | 6,550 | 6,410 | 6,410 | 6,560 | 6,410 | 480,000 |
| July 23, 2025 | 6,690 | 6,450 | 6,450 | 6,700 | 6,390 | 755,500 |
| July 22, 2025 | 6,710 | 6,650 | 6,650 | 6,760 | 6,610 | 285,000 |
| July 18, 2025 | 6,680 | 6,680 | 6,680 | 6,750 | 6,580 | 392,600 |
| July 17, 2025 | 6,600 | 6,640 | 6,640 | 6,720 | 6,550 | 522,900 |
| July 16, 2025 | 6,870 | 6,700 | 6,700 | 6,960 | 6,640 | 642,600 |
| July 15, 2025 | 6,610 | 6,770 | 6,770 | 6,850 | 6,480 | 598,200 |
| July 14, 2025 | 6,560 | 6,610 | 6,610 | 6,680 | 6,540 | 351,100 |
| July 11, 2025 | 6,590 | 6,540 | 6,540 | 6,740 | 6,440 | 682,200 |
| July 10, 2025 | 6,500 | 6,570 | 6,570 | 6,680 | 6,410 | 718,400 |
| July 09, 2025 | 6,270 | 6,500 | 6,500 | 6,530 | 6,270 | 974,100 |
| July 08, 2025 | 5,950 | 6,220 | 6,220 | 6,220 | 5,920 | 561,400 |
| July 07, 2025 | 5,900 | 5,990 | 5,990 | 5,990 | 5,820 | 453,400 |
| July 04, 2025 | 5,840 | 6,030 | 6,030 | 6,030 | 5,830 | 798,700 |
| July 03, 2025 | 5,840 | 5,770 | 5,770 | 5,870 | 5,680 | 477,300 |
| July 02, 2025 | 5,780 | 5,640 | 5,640 | 5,920 | 5,610 | 1.05M |
| July 01, 2025 | 6,080 | 6,080 | 6,080 | 6,160 | 6,020 | 472,500 |
| June 30, 2025 | 6,160 | 6,080 | 6,080 | 6,350 | 6,050 | 1.29M |
| June 27, 2025 | 5,950 | 6,060 | 6,060 | 6,100 | 5,910 | 1.23M |
| June 26, 2025 | 5,690 | 5,800 | 5,800 | 5,830 | 5,620 | 929,700 |
| June 25, 2025 | 5,500 | 5,540 | 5,540 | 5,650 | 5,400 | 951,000 |
| June 24, 2025 | 5,190 | 5,280 | 5,280 | 5,280 | 5,120 | 462,700 |
| June 23, 2025 | 5,020 | 5,040 | 5,040 | 5,050 | 4,920 | 446,800 |
| June 20, 2025 | 5,130 | 5,110 | 5,110 | 5,190 | 5,060 | 409,400 |
| June 19, 2025 | 5,130 | 5,140 | 5,140 | 5,230 | 5,050 | 542,700 |
| June 18, 2025 | 4,980 | 5,040 | 5,040 | 5,150 | 4,950 | 413,900 |
| June 17, 2025 | 5,050 | 5,020 | 5,020 | 5,140 | 5,010 | 340,200 |
| June 16, 2025 | 4,850 | 5,080 | 5,080 | 5,120 | 4,795 | 607,300 |
| June 13, 2025 | 4,960 | 4,810 | 4,810 | 5,010 | 4,790 | 559,900 |
| June 12, 2025 | 5,050 | 4,935 | 4,935 | 5,060 | 4,910 | 698,800 |
| June 11, 2025 | 5,220 | 5,100 | 5,100 | 5,320 | 5,100 | 506,200 |
| June 10, 2025 | 5,100 | 5,190 | 5,190 | 5,320 | 5,060 | 548,600 |
| June 09, 2025 | 5,010 | 5,050 | 5,050 | 5,110 | 4,970 | 509,400 |
| June 06, 2025 | 5,050 | 4,910 | 4,910 | 5,090 | 4,910 | 467,700 |
| June 05, 2025 | 5,120 | 5,050 | 5,050 | 5,170 | 4,995 | 630,800 |
| June 04, 2025 | 5,350 | 5,180 | 5,180 | 5,380 | 5,120 | 755,500 |
| June 03, 2025 | 5,210 | 5,290 | 5,290 | 5,490 | 5,180 | 861,200 |
| June 02, 2025 | 5,190 | 5,110 | 5,110 | 5,450 | 5,090 | 1.36M |
| May 30, 2025 | 4,950 | 5,200 | 5,200 | 5,260 | 4,940 | 1.16M |
| May 29, 2025 | 4,795 | 5,090 | 5,090 | 5,100 | 4,760 | 1.33M |
| May 28, 2025 | 4,590 | 4,655 | 4,655 | 4,840 | 4,585 | 1.42M |
| May 27, 2025 | 4,320 | 4,520 | 4,520 | 4,590 | 4,295 | 538,100 |
| May 26, 2025 | 4,195 | 4,335 | 4,335 | 4,425 | 4,160 | 542,800 |
| May 23, 2025 | 4,135 | 4,075 | 4,075 | 4,165 | 4,070 | 228,800 |