6,230.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,220 | 6,230 | 6,210 | 6,280 | 6,120 | 72,100 |
| August 15, 2025 | 5,860 | 6,230 | 6,230 | 6,240 | 5,850 | 117,500 |
| August 14, 2025 | 5,760 | 5,860 | 5,860 | 5,880 | 5,750 | 62,300 |
| August 13, 2025 | 5,630 | 5,790 | 5,790 | 5,790 | 5,600 | 64,100 |
| August 12, 2025 | 5,580 | 5,600 | 5,600 | 5,650 | 5,540 | 53,600 |
| August 08, 2025 | 5,600 | 5,610 | 5,610 | 5,740 | 5,590 | 86,600 |
| August 07, 2025 | 5,430 | 5,580 | 5,580 | 5,580 | 5,420 | 104,000 |
| August 06, 2025 | 5,250 | 5,370 | 5,370 | 5,390 | 5,240 | 54,800 |
| August 05, 2025 | 5,090 | 5,250 | 5,250 | 5,300 | 5,080 | 80,600 |
| August 04, 2025 | 5,000 | 5,050 | 5,050 | 5,100 | 4,935 | 74,400 |
| August 01, 2025 | 5,100 | 5,100 | 5,100 | 5,190 | 5,040 | 85,100 |
| July 31, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,030 | 130,400 |
| July 30, 2025 | 5,190 | 5,110 | 5,110 | 5,500 | 4,985 | 337,000 |
| July 29, 2025 | 4,505 | 5,230 | 5,230 | 5,230 | 4,400 | 180,000 |
| July 28, 2025 | 4,525 | 4,525 | 4,525 | 4,555 | 4,480 | 47,900 |
| July 25, 2025 | 4,475 | 4,500 | 4,500 | 4,530 | 4,450 | 40,100 |
| July 24, 2025 | 4,430 | 4,465 | 4,465 | 4,480 | 4,375 | 45,300 |
| July 23, 2025 | 4,370 | 4,395 | 4,395 | 4,430 | 4,295 | 70,300 |
| July 22, 2025 | 4,395 | 4,375 | 4,375 | 4,425 | 4,345 | 42,000 |
| July 18, 2025 | 4,420 | 4,410 | 4,410 | 4,445 | 4,345 | 38,800 |
| July 17, 2025 | 4,460 | 4,410 | 4,410 | 4,490 | 4,385 | 83,100 |
| July 16, 2025 | 4,275 | 4,470 | 4,470 | 4,490 | 4,270 | 136,700 |
| July 15, 2025 | 4,160 | 4,250 | 4,250 | 4,295 | 4,135 | 96,700 |
| July 14, 2025 | 4,035 | 4,165 | 4,165 | 4,180 | 3,990 | 62,700 |
| July 11, 2025 | 4,005 | 4,030 | 4,030 | 4,090 | 4,005 | 44,100 |
| July 10, 2025 | 3,930 | 4,000 | 4,000 | 4,010 | 3,900 | 62,800 |
| July 09, 2025 | 3,925 | 3,875 | 3,875 | 3,965 | 3,875 | 26,600 |
| July 08, 2025 | 3,800 | 3,865 | 3,865 | 3,895 | 3,785 | 31,500 |
| July 07, 2025 | 3,900 | 3,830 | 3,830 | 3,920 | 3,800 | 24,500 |
| July 04, 2025 | 3,940 | 3,930 | 3,930 | 3,955 | 3,920 | 14,200 |
| July 03, 2025 | 3,895 | 3,925 | 3,925 | 3,955 | 3,870 | 31,300 |
| July 02, 2025 | 3,920 | 3,895 | 3,895 | 3,965 | 3,890 | 26,100 |
| July 01, 2025 | 3,955 | 3,965 | 3,965 | 3,995 | 3,915 | 31,500 |
| June 30, 2025 | 3,955 | 3,955 | 3,955 | 4,030 | 3,920 | 49,600 |
| June 27, 2025 | 3,965 | 3,925 | 3,925 | 3,985 | 3,905 | 29,600 |
| June 26, 2025 | 3,895 | 3,955 | 3,955 | 3,965 | 3,890 | 49,000 |
| June 25, 2025 | 3,805 | 3,895 | 3,895 | 3,910 | 3,770 | 60,300 |
| June 24, 2025 | 3,795 | 3,810 | 3,810 | 3,825 | 3,745 | 36,500 |
| June 23, 2025 | 3,795 | 3,770 | 3,770 | 3,795 | 3,710 | 21,300 |
| June 20, 2025 | 3,705 | 3,810 | 3,810 | 3,815 | 3,695 | 105,400 |
| June 19, 2025 | 3,740 | 3,705 | 3,705 | 3,740 | 3,680 | 33,500 |
| June 18, 2025 | 3,630 | 3,720 | 3,720 | 3,755 | 3,625 | 58,400 |
| June 17, 2025 | 3,640 | 3,625 | 3,625 | 3,640 | 3,580 | 33,100 |
| June 16, 2025 | 3,640 | 3,640 | 3,640 | 3,675 | 3,595 | 38,700 |
| June 13, 2025 | 3,660 | 3,615 | 3,615 | 3,670 | 3,600 | 42,500 |
| June 12, 2025 | 3,625 | 3,650 | 3,650 | 3,690 | 3,610 | 36,100 |
| June 11, 2025 | 3,645 | 3,660 | 3,660 | 3,675 | 3,600 | 42,400 |
| June 10, 2025 | 3,630 | 3,590 | 3,590 | 3,680 | 3,590 | 51,700 |
| June 09, 2025 | 3,665 | 3,580 | 3,580 | 3,680 | 3,575 | 36,600 |
| June 06, 2025 | 3,700 | 3,635 | 3,635 | 3,710 | 3,625 | 36,900 |
| June 05, 2025 | 3,630 | 3,660 | 3,660 | 3,685 | 3,615 | 42,400 |
| June 04, 2025 | 3,580 | 3,630 | 3,630 | 3,695 | 3,570 | 67,800 |
| June 03, 2025 | 3,585 | 3,565 | 3,565 | 3,625 | 3,535 | 55,000 |
| June 02, 2025 | 3,525 | 3,550 | 3,550 | 3,580 | 3,515 | 56,000 |
| May 30, 2025 | 3,470 | 3,545 | 3,545 | 3,575 | 3,455 | 67,600 |
| May 29, 2025 | 3,560 | 3,490 | 3,490 | 3,580 | 3,485 | 47,400 |
| May 28, 2025 | 3,460 | 3,505 | 3,505 | 3,545 | 3,455 | 67,000 |
| May 27, 2025 | 3,490 | 3,455 | 3,455 | 3,510 | 3,455 | 71,200 |
| May 26, 2025 | 3,470 | 3,465 | 3,465 | 3,480 | 3,410 | 66,100 |
| May 23, 2025 | 3,230 | 3,485 | 3,485 | 3,535 | 3,190 | 261,300 |