6,728.00
+100(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,659 | 6,728 | 6,728 | 6,736 | 6,652 | 1.43M |
| August 15, 2025 | 6,615 | 6,628 | 6,628 | 6,647 | 6,581 | 1.9M |
| August 14, 2025 | 6,697 | 6,673 | 6,673 | 6,709 | 6,657 | 1.61M |
| August 13, 2025 | 6,725 | 6,672 | 6,672 | 6,747 | 6,630 | 2.6M |
| August 12, 2025 | 6,810 | 6,739 | 6,739 | 6,844 | 6,735 | 2.81M |
| August 08, 2025 | 6,870 | 6,887 | 6,887 | 6,974 | 6,749 | 2.68M |
| August 07, 2025 | 6,548 | 6,810 | 6,810 | 6,837 | 6,548 | 3.41M |
| August 06, 2025 | 6,791 | 6,848 | 6,848 | 6,848 | 6,763 | 1.2M |
| August 05, 2025 | 6,858 | 6,819 | 6,819 | 6,872 | 6,810 | 832,600 |
| August 04, 2025 | 6,830 | 6,858 | 6,858 | 6,858 | 6,806 | 888,400 |
| August 01, 2025 | 6,840 | 6,836 | 6,836 | 6,860 | 6,796 | 943,600 |
| July 31, 2025 | 6,750 | 6,810 | 6,810 | 6,818 | 6,750 | 968,300 |
| July 30, 2025 | 6,760 | 6,735 | 6,735 | 6,779 | 6,686 | 772,700 |
| July 29, 2025 | 6,754 | 6,739 | 6,739 | 6,767 | 6,692 | 762,800 |
| July 28, 2025 | 6,705 | 6,736 | 6,736 | 6,794 | 6,673 | 1.01M |
| July 25, 2025 | 6,790 | 6,727 | 6,727 | 6,816 | 6,704 | 1.05M |
| July 24, 2025 | 6,767 | 6,849 | 6,849 | 6,874 | 6,752 | 1.74M |
| July 23, 2025 | 6,695 | 6,716 | 6,716 | 6,767 | 6,641 | 1.4M |
| July 22, 2025 | 6,694 | 6,651 | 6,651 | 6,695 | 6,584 | 1.09M |
| July 18, 2025 | 6,682 | 6,694 | 6,694 | 6,749 | 6,681 | 1.07M |
| July 17, 2025 | 6,726 | 6,670 | 6,670 | 6,730 | 6,625 | 1M |
| July 16, 2025 | 6,700 | 6,666 | 6,666 | 6,726 | 6,631 | 1.14M |
| July 15, 2025 | 6,578 | 6,644 | 6,644 | 6,707 | 6,574 | 1.21M |
| July 14, 2025 | 6,531 | 6,513 | 6,513 | 6,580 | 6,507 | 913,300 |
| July 11, 2025 | 6,625 | 6,597 | 6,597 | 6,682 | 6,564 | 1.37M |
| July 10, 2025 | 6,530 | 6,566 | 6,566 | 6,589 | 6,500 | 1.74M |
| July 09, 2025 | 6,548 | 6,542 | 6,542 | 6,578 | 6,497 | 1.32M |
| July 08, 2025 | 6,330 | 6,485 | 6,485 | 6,502 | 6,307 | 1.81M |
| July 07, 2025 | 6,379 | 6,330 | 6,330 | 6,415 | 6,320 | 775,800 |
| July 04, 2025 | 6,347 | 6,352 | 6,352 | 6,383 | 6,316 | 847,900 |
| July 03, 2025 | 6,400 | 6,388 | 6,388 | 6,450 | 6,363 | 1.38M |
| July 02, 2025 | 6,380 | 6,400 | 6,400 | 6,418 | 6,358 | 1.06M |
| July 01, 2025 | 6,503 | 6,412 | 6,412 | 6,549 | 6,402 | 813,700 |
| June 30, 2025 | 6,492 | 6,457 | 6,457 | 6,510 | 6,452 | 1.21M |
| June 27, 2025 | 6,415 | 6,418 | 6,418 | 6,467 | 6,368 | 1.32M |
| June 26, 2025 | 6,477 | 6,465 | 6,388 | 6,497 | 6,434 | 1.71M |
| June 25, 2025 | 6,539 | 6,548 | 6,470.01 | 6,580 | 6,513 | 966,500 |
| June 24, 2025 | 6,548 | 6,554 | 6,475.94 | 6,568 | 6,488 | 833,000 |
| June 23, 2025 | 6,548 | 6,511 | 6,511 | 6,555 | 6,451 | 907,800 |
| June 20, 2025 | 6,562 | 6,548 | 6,548 | 6,625 | 6,540 | 1.79M |
| June 19, 2025 | 6,687 | 6,582 | 6,582 | 6,687 | 6,567 | 1.04M |
| June 18, 2025 | 6,602 | 6,687 | 6,687 | 6,687 | 6,599 | 805,100 |
| June 17, 2025 | 6,642 | 6,632 | 6,632 | 6,664 | 6,610 | 807,900 |
| June 16, 2025 | 6,680 | 6,686 | 6,686 | 6,708 | 6,654 | 788,100 |
| June 13, 2025 | 6,772 | 6,692 | 6,692 | 6,782 | 6,644 | 1.41M |
| June 12, 2025 | 6,762 | 6,710 | 6,710 | 6,782 | 6,697 | 837,900 |
| June 11, 2025 | 6,770 | 6,750 | 6,750 | 6,795 | 6,716 | 807,900 |
| June 10, 2025 | 6,780 | 6,780 | 6,780 | 6,823 | 6,747 | 845,100 |
| June 09, 2025 | 6,744 | 6,755 | 6,755 | 6,794 | 6,740 | 1.16M |
| June 06, 2025 | 6,700 | 6,676 | 6,676 | 6,729 | 6,644 | 1.18M |
| June 05, 2025 | 6,748 | 6,654 | 6,654 | 6,838 | 6,642 | 1.21M |
| June 04, 2025 | 6,745 | 6,771 | 6,771 | 6,780 | 6,694 | 1.88M |
| June 03, 2025 | 6,610 | 6,757 | 6,757 | 6,780 | 6,534 | 1.81M |
| June 02, 2025 | 6,568 | 6,603 | 6,603 | 6,605 | 6,545 | 999,000 |
| May 30, 2025 | 6,619 | 6,606 | 6,606 | 6,663 | 6,591 | 2.26M |
| May 29, 2025 | 6,693 | 6,619 | 6,619 | 6,728 | 6,607 | 1.65M |
| May 28, 2025 | 6,560 | 6,627 | 6,627 | 6,631 | 6,551 | 1.8M |
| May 27, 2025 | 6,450 | 6,484 | 6,484 | 6,515 | 6,444 | 1.29M |
| May 26, 2025 | 6,340 | 6,432 | 6,432 | 6,443 | 6,316 | 996,500 |
| May 23, 2025 | 6,276 | 6,341 | 6,341 | 6,355 | 6,270 | 1.12M |