6,485.00
+106(+1.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,386 | 6,485 | 6,485 | 6,495 | 6,363 | 299,600 |
| August 15, 2025 | 6,470 | 6,379 | 6,379 | 6,495 | 6,356 | 248,700 |
| August 14, 2025 | 6,511 | 6,439 | 6,439 | 6,520 | 6,426 | 263,000 |
| August 13, 2025 | 6,496 | 6,540 | 6,540 | 6,594 | 6,474 | 181,700 |
| August 12, 2025 | 6,437 | 6,525 | 6,525 | 6,567 | 6,422 | 322,000 |
| August 08, 2025 | 6,486 | 6,466 | 6,466 | 6,541 | 6,441 | 184,200 |
| August 07, 2025 | 6,460 | 6,475 | 6,475 | 6,560 | 6,455 | 229,300 |
| August 06, 2025 | 6,351 | 6,423 | 6,423 | 6,471 | 6,330 | 268,900 |
| August 05, 2025 | 6,305 | 6,381 | 6,381 | 6,390 | 6,239 | 319,200 |
| August 04, 2025 | 6,260 | 6,332 | 6,332 | 6,368 | 6,260 | 356,500 |
| August 01, 2025 | 5,940 | 6,322 | 6,322 | 6,331 | 5,940 | 655,100 |
| July 31, 2025 | 6,005 | 6,093 | 6,093 | 6,150 | 5,989 | 448,100 |
| July 30, 2025 | 5,900 | 6,040 | 6,040 | 6,057 | 5,900 | 433,100 |
| July 29, 2025 | 5,785 | 5,900 | 5,900 | 5,903 | 5,735 | 266,500 |
| July 28, 2025 | 5,942 | 5,809 | 5,809 | 5,942 | 5,809 | 340,300 |
| July 25, 2025 | 5,941 | 5,995 | 5,995 | 6,005 | 5,915 | 252,200 |
| July 24, 2025 | 5,857 | 5,941 | 5,941 | 5,942 | 5,833 | 301,100 |
| July 23, 2025 | 5,889 | 5,841 | 5,841 | 5,902 | 5,767 | 338,500 |
| July 22, 2025 | 5,880 | 5,889 | 5,889 | 5,957 | 5,876 | 172,100 |
| July 18, 2025 | 5,957 | 5,935 | 5,935 | 5,970 | 5,935 | 167,900 |
| July 17, 2025 | 5,916 | 5,958 | 5,958 | 5,975 | 5,902 | 230,600 |
| July 16, 2025 | 5,875 | 5,877 | 5,877 | 5,910 | 5,840 | 183,700 |
| July 15, 2025 | 5,883 | 5,875 | 5,875 | 5,892 | 5,821 | 155,400 |
| July 14, 2025 | 5,840 | 5,866 | 5,866 | 5,880 | 5,788 | 211,000 |
| July 11, 2025 | 5,898 | 5,858 | 5,858 | 5,966 | 5,843 | 313,600 |
| July 10, 2025 | 5,912 | 5,883 | 5,883 | 5,929 | 5,855 | 336,300 |
| July 09, 2025 | 5,984 | 5,912 | 5,912 | 5,984 | 5,819 | 319,800 |
| July 08, 2025 | 6,014 | 5,996 | 5,996 | 6,043 | 5,963 | 305,800 |
| July 07, 2025 | 5,970 | 5,995 | 5,995 | 5,998 | 5,960 | 181,500 |
| July 04, 2025 | 5,943 | 5,938 | 5,938 | 5,958 | 5,901 | 211,900 |
| July 03, 2025 | 6,064 | 5,963 | 5,963 | 6,089 | 5,928 | 375,700 |
| July 02, 2025 | 6,070 | 6,013 | 6,013 | 6,137 | 6,005 | 326,600 |
| July 01, 2025 | 6,026 | 6,039 | 6,039 | 6,080 | 6,024 | 260,300 |
| June 30, 2025 | 6,049 | 6,026 | 6,026 | 6,080 | 6,000 | 299,600 |
| June 27, 2025 | 5,931 | 5,979 | 5,979 | 5,988 | 5,919 | 383,100 |
| June 26, 2025 | 5,925 | 5,931 | 5,931 | 5,934 | 5,888 | 331,400 |
| June 25, 2025 | 5,902 | 5,911 | 5,911 | 5,922 | 5,873 | 293,600 |
| June 24, 2025 | 6,009 | 5,944 | 5,944 | 6,009 | 5,934 | 172,800 |
| June 23, 2025 | 5,961 | 5,959 | 5,959 | 5,961 | 5,901 | 198,800 |
| June 20, 2025 | 5,973 | 5,962 | 5,962 | 6,021 | 5,961 | 446,600 |
| June 19, 2025 | 6,050 | 6,064 | 6,064 | 6,087 | 5,994 | 189,700 |
| June 18, 2025 | 6,038 | 6,042 | 6,042 | 6,079 | 6,014 | 280,200 |
| June 17, 2025 | 5,996 | 6,038 | 6,038 | 6,073 | 5,982 | 223,000 |
| June 16, 2025 | 6,063 | 6,046 | 6,046 | 6,063 | 5,986 | 271,000 |
| June 13, 2025 | 5,991 | 6,000 | 6,000 | 6,052 | 5,965 | 428,100 |
| June 12, 2025 | 6,029 | 6,046 | 6,046 | 6,073 | 6,007 | 318,500 |
| June 11, 2025 | 5,997 | 5,964 | 5,964 | 6,056 | 5,935 | 353,300 |
| June 10, 2025 | 5,901 | 5,935 | 5,935 | 5,968 | 5,901 | 398,100 |
| June 09, 2025 | 5,890 | 5,929 | 5,929 | 5,932 | 5,812 | 253,200 |
| June 06, 2025 | 5,860 | 5,816 | 5,816 | 5,860 | 5,790 | 328,900 |
| June 05, 2025 | 5,731 | 5,838 | 5,838 | 5,877 | 5,731 | 421,800 |
| June 04, 2025 | 5,824 | 5,831 | 5,831 | 5,832 | 5,736 | 302,000 |
| June 03, 2025 | 5,833 | 5,836 | 5,836 | 5,850 | 5,785 | 227,400 |
| June 02, 2025 | 5,701 | 5,833 | 5,833 | 5,834 | 5,701 | 334,600 |
| May 30, 2025 | 5,788 | 5,836 | 5,836 | 5,836 | 5,740 | 455,600 |
| May 29, 2025 | 5,735 | 5,800 | 5,800 | 5,833 | 5,721 | 327,700 |
| May 28, 2025 | 5,798 | 5,735 | 5,735 | 5,798 | 5,710 | 301,800 |
| May 27, 2025 | 5,751 | 5,746 | 5,746 | 5,769 | 5,705 | 281,100 |
| May 26, 2025 | 5,653 | 5,711 | 5,711 | 5,737 | 5,649 | 296,300 |
| May 23, 2025 | 5,613 | 5,628 | 5,628 | 5,658 | 5,598 | 355,400 |