6,968.00
+79(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,950 | 6,968 | 6,968 | 6,978 | 6,844 | 1.38M |
| August 15, 2025 | 6,795 | 6,889 | 6,889 | 6,930 | 6,717 | 2.1M |
| August 14, 2025 | 6,555 | 6,649 | 6,649 | 6,702 | 6,432 | 1.75M |
| August 13, 2025 | 6,750 | 6,638 | 6,638 | 6,766 | 6,593 | 2.04M |
| August 12, 2025 | 6,739 | 6,671 | 6,671 | 6,870 | 6,622 | 2.42M |
| August 08, 2025 | 6,623 | 6,604 | 6,604 | 6,640 | 6,473 | 2.09M |
| August 07, 2025 | 6,734 | 6,696 | 6,696 | 6,877 | 6,659 | 1.65M |
| August 06, 2025 | 6,800 | 6,776 | 6,776 | 6,860 | 6,680 | 2.36M |
| August 05, 2025 | 6,701 | 6,882 | 6,882 | 6,892 | 6,508 | 5.01M |
| August 04, 2025 | 6,332 | 6,559 | 6,559 | 6,596 | 6,241 | 6.62M |
| August 01, 2025 | 6,316 | 6,286 | 6,286 | 6,358 | 6,150 | 2.27M |
| July 31, 2025 | 6,317 | 6,460 | 6,460 | 6,496 | 6,316 | 1.24M |
| July 30, 2025 | 6,300 | 6,337 | 6,337 | 6,389 | 6,248 | 1.67M |
| July 29, 2025 | 6,264 | 6,231 | 6,231 | 6,277 | 6,167 | 1.48M |
| July 28, 2025 | 6,215 | 6,360 | 6,360 | 6,367 | 6,162 | 1.43M |
| July 25, 2025 | 6,201 | 6,268 | 6,268 | 6,327 | 6,199 | 1.2M |
| July 24, 2025 | 6,169 | 6,252 | 6,252 | 6,287 | 6,169 | 1.12M |
| July 23, 2025 | 6,300 | 6,144 | 6,144 | 6,322 | 6,083 | 2.05M |
| July 22, 2025 | 6,300 | 6,249 | 6,249 | 6,385 | 6,226 | 976,500 |
| July 18, 2025 | 6,451 | 6,295 | 6,295 | 6,455 | 6,275 | 911,800 |
| July 17, 2025 | 6,346 | 6,297 | 6,297 | 6,380 | 6,244 | 907,600 |
| July 16, 2025 | 6,478 | 6,369 | 6,369 | 6,520 | 6,265 | 1.86M |
| July 15, 2025 | 6,167 | 6,434 | 6,434 | 6,448 | 6,064 | 2.39M |
| July 14, 2025 | 6,177 | 6,200 | 6,200 | 6,216 | 6,138 | 1.09M |
| July 11, 2025 | 6,294 | 6,216 | 6,216 | 6,325 | 6,103 | 2.62M |
| July 10, 2025 | 6,366 | 6,326 | 6,326 | 6,470 | 6,256 | 1.72M |
| July 09, 2025 | 6,550 | 6,435 | 6,435 | 6,579 | 6,338 | 1.9M |
| July 08, 2025 | 6,360 | 6,604 | 6,604 | 6,655 | 6,350 | 2.11M |
| July 07, 2025 | 6,400 | 6,370 | 6,370 | 6,440 | 6,340 | 1.12M |
| July 04, 2025 | 6,400 | 6,357 | 6,357 | 6,464 | 6,320 | 1.28M |
| July 03, 2025 | 6,330 | 6,340 | 6,340 | 6,387 | 6,276 | 1.58M |
| July 02, 2025 | 6,195 | 6,167 | 6,167 | 6,211 | 6,122 | 1.59M |
| July 01, 2025 | 6,222 | 6,395 | 6,395 | 6,448 | 6,207 | 1.53M |
| June 30, 2025 | 6,502 | 6,347 | 6,347 | 6,505 | 6,328 | 1.64M |
| June 27, 2025 | 6,400 | 6,385 | 6,385 | 6,454 | 6,253 | 2.66M |
| June 26, 2025 | 6,170 | 6,264 | 6,264 | 6,383 | 6,170 | 2.2M |
| June 25, 2025 | 6,142 | 6,152 | 6,152 | 6,218 | 5,991 | 2.67M |
| June 24, 2025 | 6,030 | 5,942 | 5,942 | 6,049 | 5,830 | 2.57M |
| June 23, 2025 | 5,815 | 5,819 | 5,819 | 5,877 | 5,745 | 2.94M |
| June 20, 2025 | 6,164 | 5,988 | 5,988 | 6,278 | 5,900 | 5.37M |
| June 19, 2025 | 6,239 | 6,189 | 6,189 | 6,260 | 6,101 | 1.71M |
| June 18, 2025 | 6,066 | 6,217 | 6,217 | 6,217 | 6,032 | 1.85M |
| June 17, 2025 | 6,213 | 6,092 | 6,092 | 6,219 | 6,049 | 2.76M |
| June 16, 2025 | 5,808 | 5,962 | 5,962 | 5,967 | 5,789 | 1.85M |
| June 13, 2025 | 5,865 | 5,758 | 5,758 | 5,895 | 5,707 | 1.72M |
| June 12, 2025 | 5,821 | 5,765 | 5,765 | 5,857 | 5,710 | 1.56M |
| June 11, 2025 | 5,860 | 5,903 | 5,903 | 5,940 | 5,816 | 1.97M |
| June 10, 2025 | 5,719 | 5,727 | 5,727 | 5,877 | 5,706 | 2.03M |
| June 09, 2025 | 5,888 | 5,740 | 5,740 | 5,934 | 5,717 | 1.74M |
| June 06, 2025 | 5,981 | 5,828 | 5,828 | 6,034 | 5,825 | 2.49M |
| June 05, 2025 | 5,891 | 5,781 | 5,781 | 5,969 | 5,752 | 2.19M |
| June 04, 2025 | 5,864 | 5,939 | 5,939 | 6,016 | 5,856 | 1.84M |
| June 03, 2025 | 5,926 | 5,889 | 5,889 | 5,964 | 5,818 | 1.98M |
| June 02, 2025 | 5,778 | 5,975 | 5,975 | 6,018 | 5,748 | 2.17M |
| May 30, 2025 | 5,879 | 5,911 | 5,911 | 6,073 | 5,872 | 2.77M |
| May 29, 2025 | 5,977 | 5,949 | 5,949 | 5,994 | 5,789 | 3.01M |
| May 28, 2025 | 5,831 | 5,785 | 5,785 | 5,859 | 5,731 | 3.97M |
| May 27, 2025 | 5,360 | 5,567 | 5,567 | 5,603 | 5,324 | 2.84M |
| May 26, 2025 | 5,270 | 5,388 | 5,388 | 5,480 | 5,240 | 2.08M |
| May 23, 2025 | 5,190 | 5,200 | 5,200 | 5,259 | 5,153 | 1.16M |