6,440.00
+30(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6,410 | 6,410 | 6,410 | 6,430 | 6,380 | 211,900 |
| August 18, 2025 | 6,420 | 6,380 | 6,380 | 6,460 | 6,370 | 401,500 |
| August 15, 2025 | 6,410 | 6,420 | 6,420 | 6,480 | 6,390 | 816,200 |
| August 14, 2025 | 5,870 | 5,910 | 5,910 | 5,930 | 5,860 | 67,800 |
| August 13, 2025 | 5,850 | 5,860 | 5,860 | 5,880 | 5,850 | 37,400 |
| August 12, 2025 | 5,880 | 5,860 | 5,860 | 5,890 | 5,830 | 80,400 |
| August 08, 2025 | 5,910 | 5,890 | 5,890 | 5,930 | 5,890 | 71,000 |
| August 07, 2025 | 5,950 | 5,930 | 5,930 | 5,970 | 5,900 | 99,200 |
| August 06, 2025 | 5,990 | 5,970 | 5,970 | 6,000 | 5,950 | 104,500 |
| August 05, 2025 | 6,040 | 6,000 | 6,000 | 6,040 | 6,000 | 34,700 |
| August 04, 2025 | 6,030 | 6,020 | 6,020 | 6,050 | 5,970 | 161,900 |
| August 01, 2025 | 6,050 | 6,070 | 6,070 | 6,090 | 6,040 | 44,000 |
| July 31, 2025 | 6,040 | 6,070 | 6,070 | 6,090 | 6,030 | 113,100 |
| July 30, 2025 | 6,060 | 6,040 | 6,040 | 6,070 | 6,040 | 24,900 |
| July 29, 2025 | 6,060 | 6,070 | 6,070 | 6,080 | 6,000 | 151,400 |
| July 28, 2025 | 6,080 | 6,070 | 6,070 | 6,080 | 6,050 | 24,600 |
| July 25, 2025 | 6,030 | 6,090 | 6,090 | 6,090 | 6,030 | 32,700 |
| July 24, 2025 | 6,030 | 6,040 | 6,040 | 6,040 | 6,020 | 49,200 |
| July 23, 2025 | 6,020 | 6,040 | 6,040 | 6,040 | 6,020 | 48,300 |
| July 22, 2025 | 6,020 | 6,030 | 6,030 | 6,030 | 6,010 | 48,500 |
| July 18, 2025 | 6,020 | 6,030 | 6,030 | 6,030 | 6,010 | 67,100 |
| July 17, 2025 | 6,020 | 6,020 | 6,020 | 6,020 | 6,010 | 27,100 |
| July 16, 2025 | 6,020 | 6,020 | 6,020 | 6,030 | 6,010 | 30,100 |
| July 15, 2025 | 6,000 | 6,000 | 6,000 | 6,020 | 6,000 | 26,200 |
| July 14, 2025 | 6,030 | 6,030 | 6,030 | 6,040 | 5,980 | 60,800 |
| July 11, 2025 | 6,050 | 6,010 | 6,010 | 6,050 | 6,010 | 82,400 |
| July 10, 2025 | 6,030 | 6,050 | 6,050 | 6,050 | 6,030 | 28,800 |
| July 09, 2025 | 6,030 | 6,030 | 6,030 | 6,050 | 6,030 | 25,600 |
| July 08, 2025 | 6,010 | 6,040 | 6,040 | 6,040 | 6,010 | 31,100 |
| July 07, 2025 | 6,030 | 6,030 | 6,030 | 6,040 | 6,000 | 47,100 |
| July 04, 2025 | 6,010 | 6,030 | 6,030 | 6,030 | 6,000 | 58,200 |
| July 03, 2025 | 5,990 | 6,030 | 6,030 | 6,030 | 5,970 | 84,900 |
| July 02, 2025 | 5,960 | 5,970 | 5,970 | 5,980 | 5,880 | 347,000 |
| July 01, 2025 | 5,960 | 5,970 | 5,970 | 5,990 | 5,960 | 51,400 |
| June 30, 2025 | 6,030 | 5,990 | 5,990 | 6,030 | 5,960 | 123,800 |
| June 27, 2025 | 6,030 | 6,040 | 6,040 | 6,050 | 6,020 | 61,300 |
| June 26, 2025 | 6,030 | 6,030 | 6,030 | 6,040 | 6,010 | 124,400 |
| June 25, 2025 | 6,020 | 6,010 | 6,010 | 6,030 | 6,000 | 38,500 |
| June 24, 2025 | 6,030 | 6,020 | 6,020 | 6,050 | 6,010 | 37,800 |
| June 23, 2025 | 6,030 | 6,020 | 6,020 | 6,050 | 6,020 | 29,700 |
| June 20, 2025 | 6,060 | 6,040 | 6,040 | 6,070 | 6,040 | 40,100 |
| June 19, 2025 | 6,070 | 6,050 | 6,050 | 6,090 | 6,050 | 81,000 |
| June 18, 2025 | 6,000 | 6,070 | 6,070 | 6,080 | 6,000 | 100,500 |
| June 17, 2025 | 5,950 | 6,020 | 6,020 | 6,030 | 5,950 | 177,100 |
| June 16, 2025 | 5,940 | 5,920 | 5,920 | 5,990 | 5,860 | 276,800 |
| June 13, 2025 | 5,960 | 5,940 | 5,940 | 5,960 | 5,930 | 57,600 |
| June 12, 2025 | 5,980 | 5,960 | 5,960 | 5,990 | 5,920 | 183,000 |
| June 11, 2025 | 5,980 | 6,010 | 6,010 | 6,020 | 5,980 | 78,700 |
| June 10, 2025 | 5,970 | 5,980 | 5,980 | 6,020 | 5,950 | 276,000 |
| June 09, 2025 | 6,100 | 5,980 | 5,980 | 6,110 | 5,910 | 533,900 |
| June 06, 2025 | 6,120 | 6,100 | 6,100 | 6,130 | 6,100 | 227,600 |
| June 05, 2025 | 6,100 | 6,120 | 6,120 | 6,140 | 6,100 | 514,100 |
| June 04, 2025 | 6,080 | 6,100 | 6,100 | 6,130 | 6,060 | 130,100 |
| June 03, 2025 | 6,020 | 6,040 | 6,040 | 6,080 | 6,020 | 158,900 |
| June 02, 2025 | 5,970 | 5,970 | 5,970 | 6,000 | 5,960 | 108,300 |
| May 30, 2025 | 5,960 | 5,960 | 5,960 | 5,970 | 5,940 | 154,200 |
| May 29, 2025 | 5,970 | 5,970 | 5,970 | 5,990 | 5,950 | 120,800 |
| May 28, 2025 | 5,960 | 5,970 | 5,970 | 5,980 | 5,960 | 101,700 |
| May 27, 2025 | 5,970 | 5,950 | 5,950 | 5,980 | 5,930 | 166,000 |
| May 26, 2025 | 5,990 | 5,970 | 5,970 | 5,990 | 5,960 | 114,700 |