6,516.00
+105(+1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,435 | 6,516 | 6,516 | 6,545 | 6,389 | 204,300 |
| August 21, 2025 | 6,456 | 6,411 | 6,411 | 6,507 | 6,389 | 279,700 |
| August 20, 2025 | 6,705 | 6,540 | 6,540 | 6,740 | 6,484 | 492,600 |
| August 19, 2025 | 6,736 | 6,680 | 6,680 | 6,794 | 6,633 | 425,800 |
| August 18, 2025 | 6,403 | 6,636 | 6,654 | 6,671 | 6,378 | 526,900 |
| August 15, 2025 | 6,462 | 6,403 | 6,403 | 6,491 | 6,365 | 526,300 |
| August 14, 2025 | 6,560 | 6,512 | 6,512 | 6,580 | 6,353 | 729,900 |
| August 13, 2025 | 6,400 | 6,360 | 6,360 | 6,431 | 6,293 | 601,700 |
| August 12, 2025 | 6,296 | 6,300 | 6,300 | 6,314 | 6,230 | 596,800 |
| August 08, 2025 | 6,214 | 6,241 | 6,241 | 6,301 | 6,181 | 356,500 |
| August 07, 2025 | 6,236 | 6,199 | 6,199 | 6,340 | 6,166 | 567,900 |
| August 06, 2025 | 6,237 | 6,228 | 6,228 | 6,260 | 6,146 | 406,900 |
| August 05, 2025 | 6,267 | 6,238 | 6,238 | 6,303 | 6,194 | 373,400 |
| August 04, 2025 | 6,205 | 6,284 | 6,284 | 6,326 | 6,204 | 420,100 |
| August 01, 2025 | 6,097 | 6,305 | 6,305 | 6,344 | 6,092 | 909,800 |
| July 31, 2025 | 5,850 | 6,053 | 6,053 | 6,057 | 5,824 | 451,500 |
| July 30, 2025 | 5,864 | 5,842 | 5,842 | 5,888 | 5,769 | 726,500 |
| July 29, 2025 | 5,924 | 5,904 | 5,904 | 5,982 | 5,825 | 479,700 |
| July 28, 2025 | 6,207 | 5,948 | 5,948 | 6,224 | 5,810 | 1.27M |
| July 25, 2025 | 5,980 | 6,011 | 6,011 | 6,134 | 5,885 | 3.25M |
| July 24, 2025 | 5,126 | 5,200 | 5,200 | 5,235 | 5,087 | 467,300 |
| July 23, 2025 | 5,132 | 5,157 | 5,157 | 5,196 | 5,003 | 534,300 |
| July 22, 2025 | 5,047 | 5,165 | 5,165 | 5,225 | 5,017 | 649,600 |
| July 18, 2025 | 5,109 | 4,977 | 4,977 | 5,120 | 4,915 | 599,100 |
| July 17, 2025 | 4,853 | 5,050 | 5,050 | 5,111 | 4,784 | 1.33M |
| July 16, 2025 | 4,714 | 4,817 | 4,817 | 4,952 | 4,608 | 2.08M |
| July 15, 2025 | 5,109 | 5,050 | 5,050 | 5,109 | 4,998 | 612,000 |
| July 14, 2025 | 4,994 | 5,039 | 5,039 | 5,081 | 4,983 | 351,100 |
| July 11, 2025 | 5,099 | 5,072 | 5,072 | 5,118 | 5,043 | 393,100 |
| July 10, 2025 | 5,120 | 5,095 | 5,095 | 5,121 | 5,052 | 293,100 |
| July 09, 2025 | 5,061 | 5,107 | 5,107 | 5,115 | 4,990 | 370,700 |
| July 08, 2025 | 5,063 | 5,085 | 5,085 | 5,122 | 5,046 | 398,800 |
| July 07, 2025 | 5,014 | 5,040 | 5,040 | 5,047 | 4,974 | 298,100 |
| July 04, 2025 | 4,989 | 4,986 | 4,986 | 5,020 | 4,900 | 393,300 |
| July 03, 2025 | 4,870 | 4,870 | 4,870 | 4,946 | 4,839 | 461,300 |
| July 02, 2025 | 4,833 | 4,876 | 4,876 | 4,908 | 4,780 | 351,900 |
| July 01, 2025 | 4,905 | 4,837 | 4,837 | 4,956 | 4,836 | 226,100 |
| June 30, 2025 | 4,883 | 4,905 | 4,905 | 4,967 | 4,838 | 270,400 |
| June 27, 2025 | 5,010 | 4,883 | 4,883 | 5,015 | 4,855 | 435,900 |
| June 26, 2025 | 5,000 | 4,957 | 4,957 | 5,006 | 4,921 | 500,500 |
| June 25, 2025 | 4,867 | 4,931 | 4,931 | 4,931 | 4,806 | 500,300 |
| June 24, 2025 | 4,790 | 4,867 | 4,867 | 4,957 | 4,775 | 471,700 |
| June 23, 2025 | 4,718 | 4,691 | 4,691 | 4,744 | 4,666 | 238,600 |
| June 20, 2025 | 4,810 | 4,788 | 4,788 | 4,858 | 4,727 | 628,800 |
| June 19, 2025 | 4,670 | 4,785 | 4,785 | 4,835 | 4,658 | 375,600 |
| June 18, 2025 | 4,569 | 4,657 | 4,657 | 4,705 | 4,568 | 293,400 |
| June 17, 2025 | 4,626 | 4,580 | 4,580 | 4,721 | 4,553 | 383,200 |
| June 16, 2025 | 4,754 | 4,637 | 4,637 | 4,784 | 4,615 | 344,600 |
| June 13, 2025 | 4,812 | 4,744 | 4,744 | 4,838 | 4,666 | 373,900 |
| June 12, 2025 | 4,712 | 4,769 | 4,769 | 4,833 | 4,711 | 335,700 |
| June 11, 2025 | 4,698 | 4,700 | 4,700 | 4,775 | 4,668 | 243,800 |
| June 10, 2025 | 4,691 | 4,676 | 4,676 | 4,765 | 4,631 | 312,900 |
| June 09, 2025 | 4,652 | 4,695 | 4,695 | 4,718 | 4,633 | 349,800 |
| June 06, 2025 | 4,850 | 4,650 | 4,650 | 4,850 | 4,650 | 346,500 |
| June 05, 2025 | 4,762 | 4,794 | 4,794 | 4,854 | 4,745 | 269,300 |
| June 04, 2025 | 4,700 | 4,759 | 4,759 | 4,785 | 4,681 | 356,200 |
| June 03, 2025 | 4,724 | 4,738 | 4,738 | 4,888 | 4,710 | 470,700 |
| June 02, 2025 | 4,571 | 4,704 | 4,704 | 4,735 | 4,558 | 401,500 |
| May 30, 2025 | 4,581 | 4,589 | 4,589 | 4,628 | 4,534 | 295,800 |
| May 29, 2025 | 4,549 | 4,584 | 4,584 | 4,594 | 4,506 | 258,400 |