6,380.00
+40(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,340 | 6,380 | 6,380 | 6,390 | 6,310 | 55,200 |
| August 21, 2025 | 6,240 | 6,340 | 6,340 | 6,340 | 6,200 | 59,300 |
| August 20, 2025 | 6,230 | 6,240 | 6,240 | 6,280 | 6,230 | 84,600 |
| August 19, 2025 | 6,220 | 6,230 | 6,230 | 6,260 | 6,190 | 51,600 |
| August 18, 2025 | 6,200 | 6,220 | 6,220 | 6,240 | 6,150 | 57,500 |
| August 15, 2025 | 6,240 | 6,240 | 6,240 | 6,250 | 6,140 | 74,200 |
| August 14, 2025 | 6,250 | 6,190 | 6,190 | 6,270 | 6,160 | 80,600 |
| August 13, 2025 | 6,260 | 6,300 | 6,300 | 6,320 | 6,250 | 75,100 |
| August 12, 2025 | 6,260 | 6,240 | 6,240 | 6,270 | 6,210 | 74,200 |
| August 08, 2025 | 6,240 | 6,260 | 6,260 | 6,290 | 6,160 | 102,300 |
| August 07, 2025 | 6,270 | 6,260 | 6,260 | 6,500 | 6,240 | 127,900 |
| August 06, 2025 | 6,160 | 6,240 | 6,240 | 6,240 | 6,160 | 70,400 |
| August 05, 2025 | 6,120 | 6,150 | 6,150 | 6,180 | 6,100 | 73,700 |
| August 04, 2025 | 6,050 | 6,100 | 6,100 | 6,100 | 6,010 | 75,100 |
| August 01, 2025 | 6,130 | 6,180 | 6,180 | 6,200 | 6,120 | 64,700 |
| July 31, 2025 | 6,110 | 6,100 | 6,100 | 6,130 | 6,090 | 74,100 |
| July 30, 2025 | 6,110 | 6,090 | 6,090 | 6,140 | 6,060 | 53,800 |
| July 29, 2025 | 6,080 | 6,090 | 6,090 | 6,130 | 6,050 | 97,500 |
| July 28, 2025 | 6,200 | 6,140 | 6,140 | 6,200 | 6,110 | 64,700 |
| July 25, 2025 | 6,250 | 6,210 | 6,210 | 6,250 | 6,160 | 72,000 |
| July 24, 2025 | 6,100 | 6,250 | 6,250 | 6,270 | 6,070 | 122,000 |
| July 23, 2025 | 6,090 | 6,070 | 6,070 | 6,160 | 6,070 | 178,900 |
| July 22, 2025 | 5,890 | 6,020 | 6,020 | 6,060 | 5,880 | 85,200 |
| July 18, 2025 | 5,920 | 5,880 | 5,880 | 5,920 | 5,860 | 72,100 |
| July 17, 2025 | 5,890 | 5,910 | 5,910 | 5,920 | 5,880 | 124,200 |
| July 16, 2025 | 5,990 | 5,950 | 5,950 | 6,020 | 5,920 | 85,000 |
| July 15, 2025 | 5,920 | 5,970 | 5,970 | 6,000 | 5,910 | 168,200 |
| July 14, 2025 | 5,820 | 5,990 | 5,990 | 6,020 | 5,810 | 146,600 |
| July 11, 2025 | 5,710 | 5,790 | 5,790 | 5,800 | 5,710 | 70,400 |
| July 10, 2025 | 5,730 | 5,690 | 5,690 | 5,750 | 5,660 | 82,900 |
| July 09, 2025 | 5,640 | 5,720 | 5,720 | 5,740 | 5,630 | 100,500 |
| July 08, 2025 | 5,550 | 5,640 | 5,640 | 5,680 | 5,520 | 104,300 |
| July 07, 2025 | 5,500 | 5,520 | 5,520 | 5,530 | 5,480 | 68,900 |
| July 04, 2025 | 5,550 | 5,530 | 5,530 | 5,560 | 5,510 | 36,800 |
| July 03, 2025 | 5,520 | 5,550 | 5,550 | 5,580 | 5,500 | 66,300 |
| July 02, 2025 | 5,450 | 5,520 | 5,520 | 5,530 | 5,400 | 101,700 |
| July 01, 2025 | 5,420 | 5,480 | 5,480 | 5,490 | 5,420 | 86,600 |
| June 30, 2025 | 5,460 | 5,440 | 5,440 | 5,470 | 5,410 | 141,400 |
| June 27, 2025 | 5,450 | 5,490 | 5,490 | 5,540 | 5,430 | 144,200 |
| June 26, 2025 | 5,320 | 5,390 | 5,390 | 5,390 | 5,280 | 81,200 |
| June 25, 2025 | 5,280 | 5,320 | 5,320 | 5,320 | 5,220 | 91,600 |
| June 24, 2025 | 5,400 | 5,310 | 5,310 | 5,400 | 5,280 | 95,300 |
| June 23, 2025 | 5,280 | 5,310 | 5,310 | 5,340 | 5,250 | 106,200 |
| June 20, 2025 | 5,220 | 5,270 | 5,270 | 5,270 | 5,190 | 207,200 |
| June 19, 2025 | 5,250 | 5,220 | 5,220 | 5,270 | 5,180 | 47,700 |
| June 18, 2025 | 5,230 | 5,260 | 5,260 | 5,260 | 5,190 | 72,200 |
| June 17, 2025 | 5,230 | 5,230 | 5,230 | 5,260 | 5,210 | 54,300 |
| June 16, 2025 | 5,170 | 5,230 | 5,230 | 5,240 | 5,170 | 84,600 |
| June 13, 2025 | 5,150 | 5,120 | 5,120 | 5,150 | 5,060 | 85,600 |
| June 12, 2025 | 5,180 | 5,150 | 5,150 | 5,210 | 5,120 | 63,400 |
| June 11, 2025 | 5,150 | 5,170 | 5,170 | 5,170 | 5,130 | 57,300 |
| June 10, 2025 | 5,180 | 5,140 | 5,140 | 5,200 | 5,120 | 83,100 |
| June 09, 2025 | 5,270 | 5,160 | 5,160 | 5,290 | 5,160 | 66,400 |
| June 06, 2025 | 5,290 | 5,270 | 5,270 | 5,310 | 5,270 | 70,500 |
| June 05, 2025 | 5,280 | 5,290 | 5,290 | 5,300 | 5,260 | 48,300 |
| June 04, 2025 | 5,230 | 5,300 | 5,300 | 5,330 | 5,220 | 73,200 |
| June 03, 2025 | 5,220 | 5,230 | 5,230 | 5,240 | 5,170 | 90,800 |
| June 02, 2025 | 5,260 | 5,240 | 5,240 | 5,260 | 5,190 | 69,700 |
| May 30, 2025 | 5,220 | 5,260 | 5,260 | 5,300 | 5,210 | 119,900 |
| May 29, 2025 | 5,250 | 5,290 | 5,290 | 5,300 | 5,240 | 60,500 |