6,540.00
+140(+2.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,460 | 6,540 | 6,540 | 6,590 | 6,430 | 123,200 |
| August 15, 2025 | 6,350 | 6,400 | 6,400 | 6,430 | 6,270 | 92,700 |
| August 14, 2025 | 6,300 | 6,350 | 6,350 | 6,370 | 6,200 | 104,800 |
| August 13, 2025 | 6,280 | 6,320 | 6,320 | 6,410 | 6,200 | 109,400 |
| August 12, 2025 | 6,550 | 6,260 | 6,260 | 6,590 | 6,250 | 168,900 |
| August 08, 2025 | 6,480 | 6,500 | 6,500 | 6,650 | 6,410 | 385,000 |
| August 07, 2025 | 5,840 | 5,910 | 5,910 | 5,920 | 5,830 | 114,000 |
| August 06, 2025 | 5,750 | 5,840 | 5,840 | 5,880 | 5,670 | 95,400 |
| August 05, 2025 | 5,810 | 5,800 | 5,800 | 5,840 | 5,750 | 66,500 |
| August 04, 2025 | 5,630 | 5,760 | 5,760 | 5,800 | 5,630 | 70,400 |
| August 01, 2025 | 5,770 | 5,790 | 5,790 | 5,820 | 5,720 | 51,200 |
| July 31, 2025 | 5,790 | 5,730 | 5,730 | 5,870 | 5,700 | 99,900 |
| July 30, 2025 | 5,760 | 5,780 | 5,780 | 5,780 | 5,670 | 84,900 |
| July 29, 2025 | 5,600 | 5,670 | 5,670 | 5,690 | 5,560 | 70,000 |
| July 28, 2025 | 5,740 | 5,610 | 5,610 | 5,750 | 5,610 | 65,200 |
| July 25, 2025 | 5,750 | 5,740 | 5,740 | 5,820 | 5,660 | 132,600 |
| July 24, 2025 | 5,690 | 5,690 | 5,690 | 5,840 | 5,650 | 107,000 |
| July 23, 2025 | 5,500 | 5,620 | 5,620 | 5,650 | 5,460 | 140,600 |
| July 22, 2025 | 5,470 | 5,390 | 5,390 | 5,510 | 5,390 | 74,100 |
| July 18, 2025 | 5,470 | 5,380 | 5,380 | 5,490 | 5,380 | 69,000 |
| July 17, 2025 | 5,410 | 5,470 | 5,470 | 5,480 | 5,410 | 46,700 |
| July 16, 2025 | 5,420 | 5,420 | 5,420 | 5,450 | 5,380 | 57,500 |
| July 15, 2025 | 5,500 | 5,470 | 5,470 | 5,500 | 5,420 | 64,100 |
| July 14, 2025 | 5,540 | 5,510 | 5,510 | 5,570 | 5,480 | 74,400 |
| July 11, 2025 | 5,680 | 5,620 | 5,620 | 5,730 | 5,590 | 80,900 |
| July 10, 2025 | 5,650 | 5,650 | 5,650 | 5,690 | 5,580 | 90,500 |
| July 09, 2025 | 5,500 | 5,630 | 5,630 | 5,690 | 5,500 | 120,700 |
| July 08, 2025 | 5,360 | 5,430 | 5,430 | 5,490 | 5,350 | 114,200 |
| July 07, 2025 | 5,370 | 5,360 | 5,360 | 5,420 | 5,350 | 51,800 |
| July 04, 2025 | 5,410 | 5,380 | 5,380 | 5,470 | 5,350 | 73,500 |
| July 03, 2025 | 5,480 | 5,330 | 5,330 | 5,510 | 5,330 | 100,900 |
| July 02, 2025 | 5,670 | 5,510 | 5,510 | 5,690 | 5,510 | 66,500 |
| July 01, 2025 | 5,720 | 5,700 | 5,700 | 5,730 | 5,610 | 88,300 |
| June 30, 2025 | 5,800 | 5,720 | 5,720 | 5,880 | 5,710 | 95,900 |
| June 27, 2025 | 5,750 | 5,750 | 5,750 | 5,790 | 5,690 | 84,200 |
| June 26, 2025 | 5,680 | 5,690 | 5,690 | 5,750 | 5,630 | 70,800 |
| June 25, 2025 | 5,570 | 5,660 | 5,660 | 5,700 | 5,510 | 115,800 |
| June 24, 2025 | 5,660 | 5,560 | 5,560 | 5,660 | 5,530 | 63,900 |
| June 23, 2025 | 5,500 | 5,610 | 5,610 | 5,640 | 5,470 | 90,800 |
| June 20, 2025 | 5,690 | 5,520 | 5,520 | 5,690 | 5,500 | 103,200 |
| June 19, 2025 | 5,500 | 5,690 | 5,690 | 5,690 | 5,470 | 104,400 |
| June 18, 2025 | 5,440 | 5,500 | 5,500 | 5,630 | 5,410 | 139,900 |
| June 17, 2025 | 5,150 | 5,470 | 5,470 | 5,500 | 5,140 | 173,500 |
| June 16, 2025 | 5,200 | 5,190 | 5,190 | 5,230 | 5,160 | 93,400 |
| June 13, 2025 | 5,300 | 5,130 | 5,130 | 5,300 | 5,120 | 110,700 |
| June 12, 2025 | 5,300 | 5,320 | 5,320 | 5,340 | 5,240 | 62,900 |
| June 11, 2025 | 5,260 | 5,310 | 5,310 | 5,340 | 5,190 | 105,400 |
| June 10, 2025 | 5,240 | 5,260 | 5,260 | 5,290 | 5,150 | 118,400 |
| June 09, 2025 | 5,240 | 5,220 | 5,220 | 5,270 | 5,180 | 68,500 |
| June 06, 2025 | 5,210 | 5,260 | 5,260 | 5,310 | 5,210 | 56,900 |
| June 05, 2025 | 5,310 | 5,220 | 5,220 | 5,530 | 5,200 | 179,100 |
| June 04, 2025 | 5,220 | 5,300 | 5,300 | 5,330 | 5,220 | 75,300 |
| June 03, 2025 | 5,360 | 5,240 | 5,240 | 5,360 | 5,230 | 77,900 |
| June 02, 2025 | 5,150 | 5,280 | 5,280 | 5,280 | 5,120 | 104,700 |
| May 30, 2025 | 5,280 | 5,200 | 5,200 | 5,310 | 5,170 | 552,300 |
| May 29, 2025 | 5,420 | 5,280 | 5,280 | 5,450 | 5,270 | 110,400 |
| May 28, 2025 | 5,200 | 5,380 | 5,380 | 5,470 | 5,170 | 308,000 |
| May 27, 2025 | 5,110 | 5,090 | 5,090 | 5,120 | 5,070 | 94,600 |
| May 26, 2025 | 5,070 | 5,110 | 5,110 | 5,160 | 5,040 | 73,200 |
| May 23, 2025 | 5,010 | 5,080 | 5,080 | 5,130 | 5,000 | 92,400 |