6,680.00
+120(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,580 | 6,680 | 6,680 | 6,720 | 6,570 | 142,700 |
| August 21, 2025 | 6,500 | 6,560 | 6,560 | 6,600 | 6,420 | 102,100 |
| August 20, 2025 | 6,530 | 6,500 | 6,500 | 6,580 | 6,470 | 77,400 |
| August 19, 2025 | 6,760 | 6,490 | 6,490 | 6,760 | 6,490 | 118,300 |
| August 18, 2025 | 6,790 | 6,770 | 6,770 | 6,890 | 6,750 | 154,000 |
| August 15, 2025 | 6,650 | 6,800 | 6,800 | 6,800 | 6,650 | 194,600 |
| August 14, 2025 | 6,440 | 6,610 | 6,610 | 6,610 | 6,350 | 128,200 |
| August 13, 2025 | 6,500 | 6,470 | 6,470 | 6,660 | 6,430 | 125,000 |
| August 12, 2025 | 6,450 | 6,470 | 6,470 | 6,520 | 6,320 | 109,200 |
| August 08, 2025 | 6,450 | 6,360 | 6,360 | 6,530 | 6,320 | 151,700 |
| August 07, 2025 | 6,290 | 6,420 | 6,420 | 6,430 | 6,290 | 116,700 |
| August 06, 2025 | 6,300 | 6,290 | 6,290 | 6,360 | 6,220 | 107,500 |
| August 05, 2025 | 6,200 | 6,290 | 6,290 | 6,300 | 6,150 | 92,200 |
| August 04, 2025 | 6,050 | 6,130 | 6,130 | 6,130 | 5,980 | 139,400 |
| August 01, 2025 | 6,210 | 6,250 | 6,250 | 6,280 | 6,090 | 125,800 |
| July 31, 2025 | 6,060 | 6,110 | 6,110 | 6,220 | 6,020 | 129,400 |
| July 30, 2025 | 6,120 | 6,040 | 6,040 | 6,200 | 5,930 | 129,400 |
| July 29, 2025 | 5,970 | 6,120 | 6,120 | 6,190 | 5,930 | 171,400 |
| July 28, 2025 | 6,220 | 5,970 | 5,970 | 6,220 | 5,970 | 135,100 |
| July 25, 2025 | 6,330 | 6,240 | 6,240 | 6,340 | 6,210 | 168,400 |
| July 24, 2025 | 6,110 | 6,310 | 6,310 | 6,390 | 6,100 | 223,700 |
| July 23, 2025 | 6,100 | 6,090 | 6,090 | 6,190 | 5,990 | 152,500 |
| July 22, 2025 | 6,140 | 6,010 | 6,010 | 6,190 | 6,000 | 127,700 |
| July 18, 2025 | 6,120 | 6,150 | 6,150 | 6,250 | 6,110 | 174,700 |
| July 17, 2025 | 5,950 | 6,020 | 6,020 | 6,040 | 5,950 | 73,500 |
| July 16, 2025 | 5,990 | 5,950 | 5,950 | 5,990 | 5,900 | 90,300 |
| July 15, 2025 | 6,100 | 6,000 | 6,000 | 6,150 | 5,950 | 169,100 |
| July 14, 2025 | 6,190 | 6,080 | 6,080 | 6,210 | 6,020 | 98,400 |
| July 11, 2025 | 6,150 | 6,220 | 6,220 | 6,350 | 6,150 | 144,100 |
| July 10, 2025 | 6,200 | 6,140 | 6,140 | 6,250 | 6,060 | 171,200 |
| July 09, 2025 | 5,960 | 6,200 | 6,200 | 6,330 | 5,910 | 308,000 |
| July 08, 2025 | 5,940 | 5,930 | 5,930 | 5,960 | 5,870 | 113,700 |
| July 07, 2025 | 5,950 | 5,940 | 5,940 | 5,980 | 5,890 | 65,100 |
| July 04, 2025 | 5,840 | 5,950 | 5,950 | 5,950 | 5,840 | 83,500 |
| July 03, 2025 | 5,870 | 5,810 | 5,810 | 5,880 | 5,760 | 127,600 |
| July 02, 2025 | 5,910 | 5,910 | 5,910 | 5,960 | 5,830 | 160,100 |
| July 01, 2025 | 5,770 | 5,960 | 5,960 | 6,010 | 5,660 | 265,800 |
| June 30, 2025 | 5,880 | 5,790 | 5,790 | 5,880 | 5,790 | 94,700 |
| June 27, 2025 | 5,760 | 5,860 | 5,860 | 5,970 | 5,760 | 158,400 |
| June 26, 2025 | 5,860 | 5,830 | 5,830 | 5,910 | 5,770 | 186,700 |
| June 25, 2025 | 5,880 | 5,860 | 5,860 | 5,880 | 5,800 | 79,700 |
| June 24, 2025 | 6,000 | 5,870 | 5,870 | 6,010 | 5,850 | 99,500 |
| June 23, 2025 | 5,960 | 5,960 | 5,960 | 5,990 | 5,880 | 85,100 |
| June 20, 2025 | 5,900 | 5,960 | 5,960 | 5,960 | 5,850 | 163,300 |
| June 19, 2025 | 5,990 | 5,930 | 5,930 | 6,010 | 5,910 | 86,100 |
| June 18, 2025 | 5,990 | 5,990 | 5,990 | 6,080 | 5,970 | 157,500 |
| June 17, 2025 | 5,950 | 6,030 | 6,030 | 6,070 | 5,950 | 119,100 |
| June 16, 2025 | 5,980 | 5,930 | 5,930 | 6,100 | 5,910 | 177,300 |
| June 13, 2025 | 5,770 | 5,930 | 5,930 | 6,050 | 5,700 | 271,100 |
| June 12, 2025 | 5,710 | 5,690 | 5,690 | 5,760 | 5,680 | 85,500 |
| June 11, 2025 | 5,760 | 5,720 | 5,720 | 5,780 | 5,680 | 114,400 |
| June 10, 2025 | 5,850 | 5,770 | 5,770 | 5,880 | 5,730 | 136,600 |
| June 09, 2025 | 5,940 | 5,870 | 5,870 | 5,940 | 5,830 | 116,300 |
| June 06, 2025 | 6,050 | 5,920 | 5,920 | 6,050 | 5,900 | 106,300 |
| June 05, 2025 | 6,160 | 6,070 | 6,070 | 6,190 | 6,070 | 120,800 |
| June 04, 2025 | 6,180 | 6,160 | 6,160 | 6,240 | 6,160 | 112,200 |
| June 03, 2025 | 6,280 | 6,190 | 6,190 | 6,320 | 6,190 | 91,500 |
| June 02, 2025 | 6,100 | 6,270 | 6,270 | 6,270 | 6,070 | 118,000 |
| May 30, 2025 | 6,030 | 6,160 | 6,160 | 6,180 | 6,030 | 115,400 |
| May 29, 2025 | 6,010 | 6,110 | 6,110 | 6,140 | 6,010 | 133,300 |