6,550.00
+30(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,510 | 6,550 | 6,550 | 6,550 | 6,500 | 4,800 |
| September 05, 2025 | 6,480 | 6,520 | 6,520 | 6,580 | 6,480 | 8,300 |
| September 04, 2025 | 6,520 | 6,560 | 6,560 | 6,610 | 6,410 | 10,400 |
| September 03, 2025 | 6,620 | 6,590 | 6,590 | 6,720 | 6,560 | 7,600 |
| September 02, 2025 | 6,580 | 6,690 | 6,690 | 6,700 | 6,550 | 6,700 |
| September 01, 2025 | 6,570 | 6,560 | 6,560 | 6,690 | 6,520 | 5,700 |
| August 29, 2025 | 6,650 | 6,570 | 6,570 | 6,670 | 6,570 | 5,700 |
| August 28, 2025 | 6,600 | 6,690 | 6,690 | 6,710 | 6,600 | 8,000 |
| August 27, 2025 | 6,510 | 6,620 | 6,620 | 6,640 | 6,510 | 7,500 |
| August 26, 2025 | 6,490 | 6,540 | 6,540 | 6,590 | 6,480 | 7,600 |
| August 25, 2025 | 6,510 | 6,510 | 6,510 | 6,570 | 6,500 | 7,300 |
| August 22, 2025 | 6,580 | 6,540 | 6,540 | 6,620 | 6,510 | 5,300 |
| August 21, 2025 | 6,560 | 6,640 | 6,640 | 6,690 | 6,530 | 8,400 |
| August 20, 2025 | 6,650 | 6,580 | 6,580 | 6,650 | 6,550 | 6,900 |
| August 19, 2025 | 6,510 | 6,650 | 6,650 | 6,670 | 6,500 | 5,800 |
| August 18, 2025 | 6,580 | 6,550 | 6,550 | 6,690 | 6,550 | 11,500 |
| August 15, 2025 | 6,590 | 6,620 | 6,620 | 6,620 | 6,520 | 8,400 |
| August 14, 2025 | 6,750 | 6,660 | 6,660 | 6,850 | 6,660 | 8,400 |
| August 13, 2025 | 6,710 | 6,850 | 6,850 | 6,890 | 6,580 | 13,000 |
| August 12, 2025 | 6,870 | 6,650 | 6,650 | 6,870 | 6,550 | 19,000 |
| August 08, 2025 | 6,800 | 6,800 | 6,800 | 6,860 | 6,720 | 13,500 |
| August 07, 2025 | 6,580 | 6,720 | 6,720 | 6,770 | 6,580 | 10,600 |
| August 06, 2025 | 6,530 | 6,590 | 6,590 | 6,590 | 6,500 | 6,700 |
| August 05, 2025 | 6,560 | 6,530 | 6,530 | 6,650 | 6,500 | 7,500 |
| August 04, 2025 | 6,630 | 6,550 | 6,550 | 6,690 | 6,510 | 12,500 |
| August 01, 2025 | 6,500 | 6,630 | 6,630 | 6,640 | 6,500 | 13,500 |
| July 31, 2025 | 6,530 | 6,600 | 6,600 | 6,660 | 6,530 | 10,000 |
| July 30, 2025 | 6,600 | 6,530 | 6,530 | 6,600 | 6,530 | 6,900 |
| July 29, 2025 | 6,550 | 6,580 | 6,580 | 6,580 | 6,510 | 5,500 |
| July 28, 2025 | 6,710 | 6,620 | 6,620 | 6,710 | 6,530 | 13,400 |
| July 25, 2025 | 6,620 | 6,710 | 6,710 | 6,780 | 6,610 | 13,800 |
| July 24, 2025 | 6,510 | 6,650 | 6,650 | 6,650 | 6,510 | 8,700 |
| July 23, 2025 | 6,590 | 6,540 | 6,540 | 6,590 | 6,500 | 11,600 |
| July 22, 2025 | 6,580 | 6,530 | 6,530 | 6,580 | 6,510 | 4,700 |
| July 18, 2025 | 6,560 | 6,570 | 6,570 | 6,570 | 6,500 | 4,500 |
| July 17, 2025 | 6,560 | 6,560 | 6,560 | 6,640 | 6,550 | 6,100 |
| July 16, 2025 | 6,640 | 6,610 | 6,610 | 6,690 | 6,580 | 5,000 |
| July 15, 2025 | 6,600 | 6,630 | 6,630 | 6,700 | 6,530 | 10,200 |
| July 14, 2025 | 6,630 | 6,600 | 6,600 | 6,630 | 6,590 | 8,500 |
| July 11, 2025 | 6,520 | 6,540 | 6,540 | 6,630 | 6,520 | 11,500 |
| July 10, 2025 | 6,550 | 6,500 | 6,500 | 6,560 | 6,470 | 17,000 |
| July 09, 2025 | 6,460 | 6,550 | 6,550 | 6,690 | 6,460 | 13,000 |
| July 08, 2025 | 6,460 | 6,500 | 6,500 | 6,560 | 6,420 | 20,800 |
| July 07, 2025 | 6,340 | 6,430 | 6,430 | 6,530 | 6,340 | 25,800 |
| July 04, 2025 | 6,320 | 6,370 | 6,370 | 6,430 | 6,270 | 26,300 |
| July 03, 2025 | 6,440 | 6,320 | 6,320 | 6,570 | 6,300 | 32,400 |
| July 02, 2025 | 6,320 | 6,480 | 6,480 | 6,590 | 6,300 | 20,500 |
| July 01, 2025 | 6,200 | 6,270 | 6,270 | 6,350 | 6,190 | 25,400 |
| June 30, 2025 | 6,420 | 6,250 | 6,250 | 6,420 | 6,190 | 16,400 |
| June 27, 2025 | 6,310 | 6,370 | 6,370 | 6,440 | 6,310 | 28,200 |
| June 26, 2025 | 6,100 | 6,220 | 6,220 | 6,340 | 6,100 | 29,900 |
| June 25, 2025 | 6,370 | 6,180 | 6,180 | 6,380 | 6,020 | 35,800 |
| June 24, 2025 | 6,420 | 6,440 | 6,440 | 6,550 | 6,400 | 23,500 |
| June 23, 2025 | 6,280 | 6,320 | 6,320 | 6,390 | 6,240 | 22,000 |
| June 20, 2025 | 6,240 | 6,320 | 6,320 | 6,420 | 6,140 | 158,100 |
| June 19, 2025 | 6,360 | 6,310 | 6,310 | 6,410 | 6,250 | 14,800 |
| June 18, 2025 | 6,330 | 6,330 | 6,330 | 6,420 | 6,290 | 19,800 |
| June 17, 2025 | 6,300 | 6,380 | 6,380 | 6,510 | 6,210 | 38,700 |
| June 16, 2025 | 6,200 | 6,240 | 6,240 | 6,350 | 6,180 | 29,500 |
| June 13, 2025 | 6,170 | 6,200 | 6,200 | 6,230 | 6,100 | 20,600 |