6,790.00
-190(-2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,980 | 6,790 | 6,780 | 6,980 | 6,740 | 36,000 |
| August 15, 2025 | 6,640 | 6,980 | 6,980 | 7,040 | 6,640 | 79,500 |
| August 14, 2025 | 6,330 | 6,400 | 6,400 | 6,450 | 6,240 | 30,200 |
| August 13, 2025 | 6,500 | 6,420 | 6,420 | 6,550 | 6,280 | 77,600 |
| August 12, 2025 | 6,300 | 6,450 | 6,450 | 6,470 | 6,020 | 79,200 |
| August 08, 2025 | 6,000 | 5,870 | 5,870 | 6,030 | 5,850 | 36,200 |
| August 07, 2025 | 5,810 | 6,010 | 6,010 | 6,010 | 5,810 | 26,300 |
| August 06, 2025 | 5,680 | 5,880 | 5,880 | 5,880 | 5,680 | 25,200 |
| August 05, 2025 | 5,610 | 5,710 | 5,710 | 5,790 | 5,610 | 34,300 |
| August 04, 2025 | 5,600 | 5,560 | 5,560 | 5,610 | 5,440 | 27,400 |
| August 01, 2025 | 5,820 | 5,700 | 5,700 | 5,830 | 5,670 | 36,400 |
| July 31, 2025 | 5,700 | 5,820 | 5,820 | 5,880 | 5,700 | 47,600 |
| July 30, 2025 | 5,610 | 5,680 | 5,680 | 5,730 | 5,610 | 24,500 |
| July 29, 2025 | 5,670 | 5,620 | 5,620 | 5,730 | 5,600 | 16,500 |
| July 28, 2025 | 5,710 | 5,670 | 5,670 | 5,790 | 5,640 | 28,400 |
| July 25, 2025 | 5,690 | 5,730 | 5,730 | 5,760 | 5,600 | 18,200 |
| July 24, 2025 | 5,580 | 5,700 | 5,700 | 5,780 | 5,580 | 29,100 |
| July 23, 2025 | 5,520 | 5,500 | 5,500 | 5,540 | 5,450 | 23,400 |
| July 22, 2025 | 5,530 | 5,420 | 5,420 | 5,600 | 5,410 | 31,100 |
| July 18, 2025 | 5,500 | 5,470 | 5,470 | 5,560 | 5,410 | 22,100 |
| July 17, 2025 | 5,250 | 5,450 | 5,450 | 5,500 | 5,210 | 48,400 |
| July 16, 2025 | 5,460 | 5,280 | 5,280 | 5,510 | 5,230 | 61,300 |
| July 15, 2025 | 5,480 | 5,450 | 5,450 | 5,500 | 5,400 | 14,200 |
| July 14, 2025 | 5,440 | 5,480 | 5,480 | 5,520 | 5,340 | 28,400 |
| July 11, 2025 | 5,460 | 5,400 | 5,400 | 5,500 | 5,360 | 23,400 |
| July 10, 2025 | 5,560 | 5,490 | 5,490 | 5,560 | 5,430 | 15,200 |
| July 09, 2025 | 5,600 | 5,540 | 5,540 | 5,620 | 5,440 | 28,100 |
| July 08, 2025 | 5,410 | 5,540 | 5,540 | 5,600 | 5,410 | 24,900 |
| July 07, 2025 | 5,380 | 5,430 | 5,430 | 5,500 | 5,360 | 28,800 |
| July 04, 2025 | 5,320 | 5,320 | 5,320 | 5,410 | 5,310 | 24,500 |
| July 03, 2025 | 5,270 | 5,290 | 5,290 | 5,390 | 5,260 | 20,700 |
| July 02, 2025 | 5,330 | 5,310 | 5,310 | 5,420 | 5,190 | 37,900 |
| July 01, 2025 | 5,630 | 5,400 | 5,400 | 5,630 | 5,370 | 37,200 |
| June 30, 2025 | 5,940 | 5,620 | 5,620 | 6,040 | 5,620 | 55,500 |
| June 27, 2025 | 6,020 | 5,920 | 5,920 | 6,040 | 5,910 | 26,900 |
| June 26, 2025 | 6,170 | 5,930 | 5,930 | 6,170 | 5,930 | 22,900 |
| June 25, 2025 | 6,210 | 6,220 | 6,220 | 6,300 | 6,190 | 32,500 |
| June 24, 2025 | 5,910 | 6,210 | 6,210 | 6,280 | 5,910 | 39,000 |
| June 23, 2025 | 5,920 | 5,870 | 5,870 | 6,040 | 5,790 | 27,300 |
| June 20, 2025 | 5,870 | 5,930 | 5,930 | 6,000 | 5,790 | 199,200 |
| June 19, 2025 | 5,840 | 5,920 | 5,920 | 6,000 | 5,750 | 75,800 |
| June 18, 2025 | 5,830 | 5,820 | 5,820 | 5,880 | 5,770 | 18,800 |
| June 17, 2025 | 5,800 | 5,850 | 5,850 | 5,950 | 5,750 | 60,700 |
| June 16, 2025 | 5,750 | 5,700 | 5,700 | 5,870 | 5,610 | 51,000 |
| June 13, 2025 | 5,920 | 5,780 | 5,780 | 5,980 | 5,750 | 33,600 |
| June 12, 2025 | 5,810 | 5,900 | 5,900 | 6,120 | 5,800 | 87,000 |
| June 11, 2025 | 5,870 | 5,830 | 5,830 | 5,990 | 5,800 | 39,700 |
| June 10, 2025 | 6,100 | 5,850 | 5,850 | 6,200 | 5,840 | 54,900 |
| June 09, 2025 | 6,230 | 6,100 | 6,100 | 6,400 | 6,100 | 42,300 |
| June 06, 2025 | 6,430 | 6,330 | 6,330 | 6,500 | 6,270 | 59,600 |
| June 05, 2025 | 6,110 | 6,430 | 6,430 | 6,480 | 6,100 | 63,100 |
| June 04, 2025 | 5,710 | 6,130 | 6,130 | 6,160 | 5,700 | 76,000 |
| June 03, 2025 | 5,510 | 5,710 | 5,710 | 5,790 | 5,390 | 59,300 |
| June 02, 2025 | 5,850 | 5,530 | 5,530 | 5,850 | 5,500 | 41,800 |
| May 30, 2025 | 5,960 | 5,860 | 5,860 | 6,010 | 5,790 | 54,100 |
| May 29, 2025 | 6,150 | 6,030 | 6,030 | 6,230 | 5,930 | 48,200 |
| May 28, 2025 | 6,150 | 6,150 | 6,150 | 6,220 | 6,080 | 32,900 |
| May 27, 2025 | 6,160 | 6,140 | 6,140 | 6,200 | 6,010 | 21,200 |
| May 26, 2025 | 6,120 | 6,120 | 6,120 | 6,340 | 6,090 | 31,800 |
| May 23, 2025 | 6,150 | 6,120 | 6,120 | 6,250 | 6,080 | 29,100 |