6,110.00
+50(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,070 | 6,110 | 6,110 | 6,150 | 6,020 | 30,000 |
| August 15, 2025 | 5,990 | 6,060 | 6,060 | 6,080 | 5,990 | 35,900 |
| August 14, 2025 | 6,010 | 5,990 | 5,990 | 6,050 | 5,980 | 22,400 |
| August 13, 2025 | 6,000 | 6,010 | 6,010 | 6,090 | 5,940 | 50,000 |
| August 12, 2025 | 6,010 | 5,960 | 5,960 | 6,010 | 5,910 | 42,400 |
| August 08, 2025 | 5,860 | 5,940 | 5,940 | 6,050 | 5,860 | 58,300 |
| August 07, 2025 | 5,930 | 5,860 | 5,860 | 5,960 | 5,850 | 43,000 |
| August 06, 2025 | 5,820 | 5,880 | 5,880 | 5,910 | 5,780 | 49,600 |
| August 05, 2025 | 5,740 | 5,820 | 5,820 | 5,910 | 5,740 | 60,100 |
| August 04, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,640 | 32,100 |
| August 01, 2025 | 5,610 | 5,750 | 5,750 | 5,780 | 5,610 | 63,400 |
| July 31, 2025 | 5,550 | 5,590 | 5,590 | 5,620 | 5,540 | 27,600 |
| July 30, 2025 | 5,540 | 5,550 | 5,550 | 5,570 | 5,510 | 25,100 |
| July 29, 2025 | 5,470 | 5,540 | 5,540 | 5,590 | 5,470 | 26,900 |
| July 28, 2025 | 5,490 | 5,560 | 5,560 | 5,560 | 5,460 | 31,900 |
| July 25, 2025 | 5,530 | 5,460 | 5,460 | 5,530 | 5,460 | 25,000 |
| July 24, 2025 | 5,510 | 5,530 | 5,530 | 5,530 | 5,480 | 27,200 |
| July 23, 2025 | 5,400 | 5,520 | 5,520 | 5,530 | 5,370 | 69,000 |
| July 22, 2025 | 5,390 | 5,310 | 5,310 | 5,420 | 5,310 | 31,400 |
| July 18, 2025 | 5,420 | 5,420 | 5,420 | 5,450 | 5,390 | 29,500 |
| July 17, 2025 | 5,430 | 5,410 | 5,410 | 5,430 | 5,340 | 41,000 |
| July 16, 2025 | 5,370 | 5,470 | 5,470 | 5,570 | 5,360 | 110,100 |
| July 15, 2025 | 5,320 | 5,280 | 5,280 | 5,320 | 5,260 | 49,500 |
| July 14, 2025 | 5,380 | 5,320 | 5,320 | 5,400 | 5,320 | 32,600 |
| July 11, 2025 | 5,330 | 5,370 | 5,370 | 5,410 | 5,330 | 42,600 |
| July 10, 2025 | 5,380 | 5,310 | 5,310 | 5,470 | 5,290 | 109,200 |
| July 09, 2025 | 5,490 | 5,340 | 5,340 | 5,490 | 5,340 | 149,100 |
| July 08, 2025 | 5,510 | 5,590 | 5,590 | 5,610 | 5,510 | 30,300 |
| July 07, 2025 | 5,530 | 5,510 | 5,510 | 5,570 | 5,500 | 39,300 |
| July 04, 2025 | 5,630 | 5,530 | 5,530 | 5,630 | 5,530 | 16,400 |
| July 03, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,570 | 18,100 |
| July 02, 2025 | 5,610 | 5,580 | 5,580 | 5,630 | 5,570 | 27,000 |
| July 01, 2025 | 5,670 | 5,610 | 5,610 | 5,700 | 5,610 | 16,300 |
| June 30, 2025 | 5,730 | 5,700 | 5,700 | 5,780 | 5,700 | 35,100 |
| June 27, 2025 | 5,700 | 5,690 | 5,690 | 5,720 | 5,660 | 32,500 |
| June 26, 2025 | 5,680 | 5,740 | 5,640 | 5,760 | 5,680 | 71,600 |
| June 25, 2025 | 5,580 | 5,660 | 5,561.39 | 5,680 | 5,580 | 52,400 |
| June 24, 2025 | 5,570 | 5,630 | 5,531.92 | 5,640 | 5,510 | 49,600 |
| June 23, 2025 | 5,550 | 5,510 | 5,414.01 | 5,550 | 5,450 | 37,800 |
| June 20, 2025 | 5,610 | 5,550 | 5,550 | 5,610 | 5,550 | 78,200 |
| June 19, 2025 | 5,660 | 5,600 | 5,600 | 5,660 | 5,580 | 23,400 |
| June 18, 2025 | 5,650 | 5,660 | 5,660 | 5,660 | 5,620 | 34,500 |
| June 17, 2025 | 5,530 | 5,660 | 5,660 | 5,660 | 5,510 | 47,000 |
| June 16, 2025 | 5,570 | 5,530 | 5,530 | 5,590 | 5,510 | 33,000 |
| June 13, 2025 | 5,620 | 5,540 | 5,540 | 5,630 | 5,470 | 70,200 |
| June 12, 2025 | 5,720 | 5,630 | 5,630 | 5,720 | 5,630 | 27,100 |
| June 11, 2025 | 5,710 | 5,690 | 5,690 | 5,710 | 5,650 | 29,000 |
| June 10, 2025 | 5,660 | 5,670 | 5,670 | 5,690 | 5,640 | 35,500 |
| June 09, 2025 | 5,640 | 5,640 | 5,640 | 5,650 | 5,630 | 16,700 |
| June 06, 2025 | 5,640 | 5,620 | 5,620 | 5,660 | 5,620 | 23,200 |
| June 05, 2025 | 5,660 | 5,640 | 5,640 | 5,680 | 5,610 | 22,200 |
| June 04, 2025 | 5,670 | 5,690 | 5,690 | 5,710 | 5,650 | 22,100 |
| June 03, 2025 | 5,650 | 5,650 | 5,650 | 5,700 | 5,640 | 24,000 |
| June 02, 2025 | 5,730 | 5,650 | 5,650 | 5,760 | 5,640 | 24,800 |
| May 30, 2025 | 5,760 | 5,730 | 5,730 | 5,760 | 5,700 | 27,700 |
| May 29, 2025 | 5,730 | 5,760 | 5,760 | 5,760 | 5,710 | 24,000 |
| May 28, 2025 | 5,730 | 5,720 | 5,720 | 5,770 | 5,690 | 28,400 |
| May 27, 2025 | 5,720 | 5,700 | 5,700 | 5,720 | 5,680 | 11,400 |
| May 26, 2025 | 5,690 | 5,720 | 5,720 | 5,720 | 5,680 | 21,900 |
| May 23, 2025 | 5,700 | 5,700 | 5,700 | 5,710 | 5,670 | 16,200 |