6,149.00
-22(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,170 | 6,149 | 6,149 | 6,193 | 6,090 | 423,600 |
| August 15, 2025 | 6,110 | 6,171 | 6,171 | 6,219 | 6,067 | 761,700 |
| August 14, 2025 | 6,270 | 6,049 | 6,049 | 6,385 | 6,049 | 1.19M |
| August 13, 2025 | 5,595 | 5,619 | 5,619 | 5,636 | 5,509 | 459,800 |
| August 12, 2025 | 5,549 | 5,495 | 5,495 | 5,581 | 5,495 | 416,300 |
| August 08, 2025 | 5,470 | 5,535 | 5,535 | 5,587 | 5,434 | 360,900 |
| August 07, 2025 | 5,446 | 5,468 | 5,468 | 5,514 | 5,409 | 221,100 |
| August 06, 2025 | 5,461 | 5,499 | 5,499 | 5,522 | 5,455 | 248,400 |
| August 05, 2025 | 5,530 | 5,510 | 5,510 | 5,535 | 5,459 | 258,100 |
| August 04, 2025 | 5,360 | 5,445 | 5,445 | 5,465 | 5,360 | 334,600 |
| August 01, 2025 | 5,507 | 5,544 | 5,544 | 5,580 | 5,403 | 566,900 |
| July 31, 2025 | 5,504 | 5,607 | 5,607 | 5,618 | 5,485 | 326,700 |
| July 30, 2025 | 5,402 | 5,508 | 5,508 | 5,509 | 5,402 | 244,000 |
| July 29, 2025 | 5,551 | 5,474 | 5,474 | 5,590 | 5,474 | 285,100 |
| July 28, 2025 | 5,504 | 5,590 | 5,590 | 5,620 | 5,500 | 535,100 |
| July 25, 2025 | 5,581 | 5,570 | 5,570 | 5,581 | 5,520 | 457,000 |
| July 24, 2025 | 5,619 | 5,617 | 5,617 | 5,670 | 5,537 | 585,600 |
| July 23, 2025 | 5,520 | 5,591 | 5,591 | 5,612 | 5,468 | 614,000 |
| July 22, 2025 | 5,393 | 5,404 | 5,404 | 5,448 | 5,363 | 333,900 |
| July 18, 2025 | 5,367 | 5,398 | 5,398 | 5,415 | 5,341 | 269,600 |
| July 17, 2025 | 5,268 | 5,390 | 5,390 | 5,390 | 5,240 | 452,100 |
| July 16, 2025 | 5,392 | 5,364 | 5,364 | 5,512 | 5,363 | 507,600 |
| July 15, 2025 | 5,346 | 5,392 | 5,392 | 5,395 | 5,263 | 470,000 |
| July 14, 2025 | 5,358 | 5,363 | 5,363 | 5,395 | 5,325 | 349,200 |
| July 11, 2025 | 5,303 | 5,385 | 5,385 | 5,400 | 5,283 | 314,200 |
| July 10, 2025 | 5,305 | 5,279 | 5,279 | 5,314 | 5,250 | 277,500 |
| July 09, 2025 | 5,347 | 5,325 | 5,325 | 5,386 | 5,275 | 389,100 |
| July 08, 2025 | 5,218 | 5,275 | 5,275 | 5,301 | 5,211 | 309,900 |
| July 07, 2025 | 5,300 | 5,270 | 5,270 | 5,429 | 5,257 | 566,100 |
| July 04, 2025 | 5,398 | 5,325 | 5,325 | 5,419 | 5,323 | 337,400 |
| July 03, 2025 | 5,258 | 5,382 | 5,382 | 5,419 | 5,257 | 696,400 |
| July 02, 2025 | 5,206 | 5,233 | 5,233 | 5,246 | 5,173 | 330,800 |
| July 01, 2025 | 5,251 | 5,286 | 5,286 | 5,348 | 5,217 | 422,800 |
| June 30, 2025 | 5,250 | 5,306 | 5,306 | 5,367 | 5,247 | 540,100 |
| June 27, 2025 | 5,129 | 5,225 | 5,225 | 5,310 | 5,090 | 666,200 |
| June 26, 2025 | 5,101 | 5,163 | 4,999 | 5,194 | 5,084 | 508,300 |
| June 25, 2025 | 5,140 | 5,101 | 4,938.97 | 5,194 | 5,101 | 320,600 |
| June 24, 2025 | 5,066 | 5,063 | 4,902.18 | 5,144 | 5,038 | 363,700 |
| June 23, 2025 | 4,958 | 4,999 | 4,999 | 5,052 | 4,880 | 348,100 |
| June 20, 2025 | 5,001 | 5,001 | 5,001 | 5,075 | 4,990 | 313,200 |
| June 19, 2025 | 5,081 | 5,001 | 5,001 | 5,081 | 4,985 | 311,900 |
| June 18, 2025 | 5,051 | 5,117 | 5,117 | 5,117 | 5,050 | 264,500 |
| June 17, 2025 | 5,050 | 5,123 | 5,123 | 5,155 | 5,004 | 358,900 |
| June 16, 2025 | 4,985 | 4,995 | 4,995 | 5,012 | 4,960 | 261,900 |
| June 13, 2025 | 5,011 | 4,952 | 4,952 | 5,044 | 4,910 | 323,700 |
| June 12, 2025 | 5,080 | 5,060 | 5,060 | 5,143 | 5,060 | 268,000 |
| June 11, 2025 | 5,107 | 5,146 | 5,146 | 5,185 | 5,081 | 375,000 |
| June 10, 2025 | 5,025 | 5,048 | 5,048 | 5,144 | 5,016 | 332,000 |
| June 09, 2025 | 5,004 | 4,994 | 4,994 | 5,035 | 4,965 | 260,300 |
| June 06, 2025 | 4,980 | 5,002 | 5,002 | 5,017 | 4,938 | 309,400 |
| June 05, 2025 | 4,970 | 4,984 | 4,984 | 5,078 | 4,962 | 259,200 |
| June 04, 2025 | 5,039 | 4,986 | 4,986 | 5,091 | 4,978 | 291,100 |
| June 03, 2025 | 4,900 | 4,969 | 4,969 | 4,987 | 4,898 | 220,200 |
| June 02, 2025 | 4,990 | 4,929 | 4,929 | 4,999 | 4,891 | 257,900 |
| May 30, 2025 | 5,054 | 5,035 | 5,035 | 5,108 | 5,016 | 416,100 |
| May 29, 2025 | 5,140 | 5,120 | 5,120 | 5,185 | 5,101 | 299,000 |
| May 28, 2025 | 5,150 | 5,103 | 5,103 | 5,191 | 5,103 | 254,900 |
| May 27, 2025 | 5,013 | 5,037 | 5,037 | 5,056 | 4,982 | 147,900 |
| May 26, 2025 | 4,952 | 5,013 | 5,013 | 5,032 | 4,941 | 162,400 |
| May 23, 2025 | 4,921 | 4,938 | 4,938 | 4,956 | 4,890 | 220,700 |