6,190.00
-70(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,300 | 6,190 | 6,190 | 6,300 | 6,190 | 79,500 |
| August 15, 2025 | 6,150 | 6,260 | 6,260 | 6,270 | 6,150 | 72,300 |
| August 14, 2025 | 6,000 | 6,090 | 6,090 | 6,110 | 6,000 | 70,700 |
| August 13, 2025 | 5,950 | 6,030 | 6,030 | 6,110 | 5,910 | 82,700 |
| August 12, 2025 | 5,900 | 5,910 | 5,910 | 5,930 | 5,850 | 93,000 |
| August 08, 2025 | 5,870 | 5,840 | 5,840 | 5,900 | 5,810 | 68,000 |
| August 07, 2025 | 5,690 | 5,820 | 5,820 | 5,840 | 5,690 | 51,200 |
| August 06, 2025 | 5,710 | 5,710 | 5,710 | 5,750 | 5,670 | 55,200 |
| August 05, 2025 | 5,690 | 5,710 | 5,710 | 5,760 | 5,650 | 48,800 |
| August 04, 2025 | 5,570 | 5,650 | 5,650 | 5,650 | 5,560 | 73,000 |
| August 01, 2025 | 5,570 | 5,720 | 5,720 | 5,790 | 5,520 | 93,600 |
| July 31, 2025 | 5,580 | 5,600 | 5,600 | 5,630 | 5,520 | 109,200 |
| July 30, 2025 | 5,430 | 5,550 | 5,550 | 5,650 | 5,380 | 151,200 |
| July 29, 2025 | 5,350 | 5,400 | 5,400 | 5,410 | 5,330 | 37,500 |
| July 28, 2025 | 5,550 | 5,340 | 5,340 | 5,550 | 5,300 | 81,400 |
| July 25, 2025 | 5,540 | 5,570 | 5,570 | 5,590 | 5,500 | 38,300 |
| July 24, 2025 | 5,450 | 5,540 | 5,540 | 5,590 | 5,450 | 51,300 |
| July 23, 2025 | 5,430 | 5,410 | 5,410 | 5,480 | 5,330 | 59,400 |
| July 22, 2025 | 5,390 | 5,330 | 5,330 | 5,420 | 5,280 | 47,000 |
| July 18, 2025 | 5,350 | 5,400 | 5,400 | 5,440 | 5,330 | 52,000 |
| July 17, 2025 | 5,210 | 5,300 | 5,300 | 5,300 | 5,210 | 24,400 |
| July 16, 2025 | 5,210 | 5,220 | 5,220 | 5,250 | 5,160 | 34,500 |
| July 15, 2025 | 5,230 | 5,230 | 5,230 | 5,290 | 5,210 | 31,900 |
| July 14, 2025 | 5,170 | 5,220 | 5,220 | 5,250 | 5,140 | 32,300 |
| July 11, 2025 | 5,070 | 5,170 | 5,170 | 5,250 | 5,070 | 34,800 |
| July 10, 2025 | 5,060 | 5,070 | 5,070 | 5,110 | 5,050 | 45,700 |
| July 09, 2025 | 4,980 | 5,060 | 5,060 | 5,100 | 4,970 | 44,700 |
| July 08, 2025 | 4,925 | 4,965 | 4,965 | 4,985 | 4,880 | 49,300 |
| July 07, 2025 | 4,940 | 4,955 | 4,955 | 4,960 | 4,905 | 25,100 |
| July 04, 2025 | 4,890 | 4,950 | 4,950 | 4,950 | 4,890 | 39,000 |
| July 03, 2025 | 4,810 | 4,855 | 4,855 | 4,870 | 4,805 | 29,800 |
| July 02, 2025 | 4,810 | 4,850 | 4,850 | 4,850 | 4,775 | 36,400 |
| July 01, 2025 | 4,830 | 4,820 | 4,820 | 4,830 | 4,750 | 51,500 |
| June 30, 2025 | 4,885 | 4,840 | 4,840 | 4,885 | 4,830 | 47,100 |
| June 27, 2025 | 4,760 | 4,850 | 4,850 | 4,850 | 4,760 | 70,400 |
| June 26, 2025 | 4,765 | 4,770 | 4,770 | 4,815 | 4,755 | 37,200 |
| June 25, 2025 | 4,800 | 4,770 | 4,770 | 4,800 | 4,735 | 27,800 |
| June 24, 2025 | 4,760 | 4,815 | 4,815 | 4,835 | 4,760 | 26,400 |
| June 23, 2025 | 4,765 | 4,735 | 4,735 | 4,800 | 4,735 | 36,300 |
| June 20, 2025 | 4,775 | 4,745 | 4,745 | 4,805 | 4,735 | 81,000 |
| June 19, 2025 | 4,780 | 4,800 | 4,800 | 4,815 | 4,760 | 33,000 |
| June 18, 2025 | 4,770 | 4,820 | 4,820 | 4,820 | 4,750 | 41,900 |
| June 17, 2025 | 4,845 | 4,795 | 4,795 | 4,845 | 4,775 | 38,700 |
| June 16, 2025 | 4,780 | 4,800 | 4,800 | 4,835 | 4,780 | 40,700 |
| June 13, 2025 | 4,815 | 4,760 | 4,760 | 4,815 | 4,715 | 56,400 |
| June 12, 2025 | 4,785 | 4,780 | 4,780 | 4,800 | 4,740 | 59,500 |
| June 11, 2025 | 4,790 | 4,780 | 4,780 | 4,850 | 4,775 | 49,700 |
| June 10, 2025 | 4,820 | 4,775 | 4,775 | 4,845 | 4,770 | 55,900 |
| June 09, 2025 | 4,845 | 4,825 | 4,825 | 4,855 | 4,800 | 30,600 |
| June 06, 2025 | 4,860 | 4,810 | 4,810 | 4,895 | 4,810 | 41,300 |
| June 05, 2025 | 4,960 | 4,880 | 4,880 | 4,975 | 4,845 | 57,800 |
| June 04, 2025 | 4,985 | 5,020 | 5,020 | 5,050 | 4,985 | 37,900 |
| June 03, 2025 | 4,990 | 4,985 | 4,985 | 5,020 | 4,950 | 49,200 |
| June 02, 2025 | 4,920 | 4,950 | 4,950 | 4,975 | 4,885 | 46,800 |
| May 30, 2025 | 4,870 | 4,955 | 4,955 | 4,975 | 4,855 | 68,000 |
| May 29, 2025 | 4,865 | 4,905 | 4,905 | 4,965 | 4,860 | 45,900 |
| May 28, 2025 | 4,960 | 4,865 | 4,865 | 5,000 | 4,865 | 49,500 |
| May 27, 2025 | 4,870 | 4,925 | 4,925 | 4,950 | 4,870 | 37,600 |
| May 26, 2025 | 4,975 | 4,890 | 4,890 | 4,990 | 4,880 | 35,200 |
| May 23, 2025 | 4,855 | 4,975 | 4,975 | 5,050 | 4,850 | 57,700 |