6,190.00
+30(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6,160 | 6,190 | 6,190 | 6,190 | 6,160 | 400 |
| August 18, 2025 | 6,160 | 6,160 | 6,160 | 6,160 | 6,160 | 100 |
| August 15, 2025 | 6,060 | 6,230 | 6,230 | 6,260 | 6,060 | 800 |
| August 14, 2025 | 5,970 | 5,970 | 5,970 | 5,970 | 5,970 | 0 |
| August 13, 2025 | 6,060 | 5,970 | 5,970 | 6,060 | 5,970 | 600 |
| August 12, 2025 | 5,990 | 6,030 | 6,030 | 6,060 | 5,990 | 1,400 |
| August 08, 2025 | 5,980 | 5,990 | 5,990 | 6,060 | 5,980 | 1,600 |
| August 07, 2025 | 5,920 | 5,920 | 5,920 | 5,920 | 5,920 | 100 |
| August 06, 2025 | 5,970 | 5,980 | 5,980 | 5,980 | 5,880 | 400 |
| August 05, 2025 | 5,980 | 6,000 | 6,000 | 6,000 | 5,980 | 400 |
| August 04, 2025 | 6,000 | 5,990 | 5,990 | 6,060 | 5,980 | 2,800 |
| August 01, 2025 | 5,990 | 6,000 | 6,000 | 6,040 | 5,920 | 2,000 |
| July 31, 2025 | 5,820 | 5,920 | 5,920 | 5,920 | 5,820 | 500 |
| July 30, 2025 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | 0 |
| July 29, 2025 | 5,820 | 5,820 | 5,820 | 5,820 | 5,810 | 600 |
| July 28, 2025 | 5,880 | 5,770 | 5,770 | 5,890 | 5,720 | 2,800 |
| July 25, 2025 | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 100 |
| July 24, 2025 | 5,920 | 5,990 | 5,990 | 6,000 | 5,900 | 3,600 |
| July 23, 2025 | 5,690 | 5,750 | 5,750 | 5,750 | 5,630 | 400 |
| July 22, 2025 | 5,870 | 5,790 | 5,790 | 5,870 | 5,760 | 1,000 |
| July 18, 2025 | 5,800 | 5,770 | 5,770 | 5,800 | 5,750 | 600 |
| July 17, 2025 | 5,750 | 5,800 | 5,800 | 5,800 | 5,750 | 400 |
| July 16, 2025 | 5,710 | 5,710 | 5,710 | 5,710 | 5,710 | 200 |
| July 15, 2025 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 100 |
| July 14, 2025 | 5,790 | 5,840 | 5,840 | 5,900 | 5,790 | 2,400 |
| July 11, 2025 | 5,650 | 5,650 | 5,650 | 5,700 | 5,650 | 1,000 |
| July 10, 2025 | 5,660 | 5,660 | 5,660 | 5,660 | 5,660 | 400 |
| July 09, 2025 | 5,630 | 5,680 | 5,680 | 5,680 | 5,630 | 500 |
| July 08, 2025 | 5,660 | 5,680 | 5,680 | 5,700 | 5,660 | 500 |
| July 07, 2025 | 5,570 | 5,650 | 5,650 | 5,650 | 5,560 | 1,800 |
| July 04, 2025 | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0 |
| July 03, 2025 | 5,520 | 5,570 | 5,570 | 5,570 | 5,520 | 600 |
| July 02, 2025 | 5,500 | 5,520 | 5,520 | 5,620 | 5,500 | 1,000 |
| July 01, 2025 | 5,530 | 5,530 | 5,530 | 5,530 | 5,530 | 100 |
| June 30, 2025 | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| June 27, 2025 | 5,570 | 5,570 | 5,570 | 5,570 | 5,570 | 0 |
| June 26, 2025 | 5,500 | 5,570 | 5,570 | 5,580 | 5,480 | 2,000 |
| June 25, 2025 | 5,540 | 5,530 | 5,530 | 5,540 | 5,530 | 200 |
| June 24, 2025 | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 100 |
| June 23, 2025 | 5,540 | 5,540 | 5,540 | 5,540 | 5,540 | 0 |
| June 20, 2025 | 5,510 | 5,540 | 5,540 | 5,540 | 5,500 | 500 |
| June 19, 2025 | 5,560 | 5,560 | 5,560 | 5,560 | 5,560 | 100 |
| June 18, 2025 | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 0 |
| June 17, 2025 | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 0 |
| June 16, 2025 | 5,520 | 5,520 | 5,520 | 5,520 | 5,520 | 100 |
| June 13, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 12, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| June 11, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 10, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 09, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 06, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 05, 2025 | 5,580 | 5,580 | 5,580 | 5,580 | 5,580 | 0 |
| June 04, 2025 | 5,520 | 5,580 | 5,580 | 5,580 | 5,510 | 800 |
| June 03, 2025 | 5,550 | 5,560 | 5,560 | 5,570 | 5,550 | 500 |
| June 02, 2025 | 5,500 | 5,650 | 5,650 | 5,650 | 5,500 | 800 |
| May 30, 2025 | 5,510 | 5,580 | 5,580 | 5,580 | 5,510 | 200 |
| May 29, 2025 | 5,540 | 5,510 | 5,510 | 5,540 | 5,510 | 200 |
| May 28, 2025 | 5,580 | 5,640 | 5,640 | 5,640 | 5,580 | 800 |
| May 27, 2025 | 5,680 | 5,650 | 5,650 | 5,690 | 5,620 | 1,400 |
| May 26, 2025 | 5,690 | 5,690 | 5,690 | 5,690 | 5,690 | 100 |