6,551.00
-146(-2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6,870 | 6,697 | 6,697 | 6,871 | 6,590 | 5.33M |
| August 18, 2025 | 6,721 | 6,871 | 6,871 | 6,984 | 6,696 | 5.03M |
| August 15, 2025 | 6,619 | 6,703 | 6,703 | 6,842 | 6,510 | 5.47M |
| August 14, 2025 | 6,520 | 6,719 | 6,719 | 6,760 | 6,401 | 6.06M |
| August 13, 2025 | 6,650 | 6,547 | 6,547 | 6,666 | 6,463 | 4.76M |
| August 12, 2025 | 6,433 | 6,550 | 6,550 | 6,632 | 6,406 | 6.06M |
| August 08, 2025 | 6,210 | 6,378 | 6,378 | 6,408 | 6,189 | 4.76M |
| August 07, 2025 | 6,000 | 6,181 | 6,181 | 6,182 | 6,000 | 3.96M |
| August 06, 2025 | 6,020 | 5,969 | 5,969 | 6,040 | 5,913 | 3.39M |
| August 05, 2025 | 5,826 | 5,953 | 5,953 | 5,967 | 5,752 | 3.43M |
| August 04, 2025 | 5,622 | 5,766 | 5,766 | 5,774 | 5,603 | 3.66M |
| August 01, 2025 | 5,721 | 5,818 | 5,818 | 5,883 | 5,620 | 4.45M |
| July 31, 2025 | 5,613 | 5,662 | 5,662 | 5,800 | 5,510 | 7.11M |
| July 30, 2025 | 5,669 | 5,550 | 5,550 | 5,678 | 5,530 | 3.38M |
| July 29, 2025 | 5,781 | 5,556 | 5,556 | 5,792 | 5,549 | 5.94M |
| July 28, 2025 | 6,038 | 5,915 | 5,915 | 6,040 | 5,884 | 3.32M |
| July 25, 2025 | 6,040 | 6,027 | 6,027 | 6,103 | 5,990 | 2.18M |
| July 24, 2025 | 5,962 | 6,059 | 6,059 | 6,064 | 5,930 | 3.62M |
| July 23, 2025 | 5,977 | 5,978 | 5,978 | 6,046 | 5,876 | 3.92M |
| July 22, 2025 | 5,905 | 5,831 | 5,831 | 6,074 | 5,827 | 5.01M |
| July 18, 2025 | 5,950 | 5,882 | 5,882 | 5,970 | 5,833 | 5.8M |
| July 17, 2025 | 5,703 | 5,725 | 5,725 | 5,729 | 5,628 | 2.75M |
| July 16, 2025 | 5,644 | 5,639 | 5,639 | 5,701 | 5,545 | 3.49M |
| July 15, 2025 | 5,599 | 5,678 | 5,678 | 5,784 | 5,559 | 5.62M |
| July 14, 2025 | 5,398 | 5,542 | 5,542 | 5,583 | 5,372 | 3.77M |
| July 11, 2025 | 5,355 | 5,418 | 5,418 | 5,505 | 5,307 | 4.14M |
| July 10, 2025 | 5,141 | 5,328 | 5,328 | 5,333 | 5,130 | 4.52M |
| July 09, 2025 | 5,018 | 5,095 | 5,095 | 5,128 | 4,991 | 2.3M |
| July 08, 2025 | 4,983 | 4,988 | 4,988 | 5,030 | 4,969 | 1.82M |
| July 07, 2025 | 5,026 | 4,970 | 4,970 | 5,040 | 4,957 | 1.86M |
| July 04, 2025 | 4,945 | 5,057 | 5,057 | 5,057 | 4,945 | 2.76M |
| July 03, 2025 | 4,920 | 4,906 | 4,906 | 4,937 | 4,828 | 1.82M |
| July 02, 2025 | 4,929 | 4,885 | 4,885 | 4,952 | 4,881 | 1.87M |
| July 01, 2025 | 5,008 | 4,966 | 4,966 | 5,012 | 4,943 | 1.89M |
| June 30, 2025 | 5,024 | 5,030 | 5,030 | 5,103 | 5,000 | 2.9M |
| June 27, 2025 | 5,025 | 4,988 | 4,988 | 5,030 | 4,958 | 2.24M |
| June 26, 2025 | 4,983 | 4,967 | 4,967 | 5,018 | 4,915 | 2.22M |
| June 25, 2025 | 5,018 | 5,000 | 5,000 | 5,024 | 4,933 | 2.79M |
| June 24, 2025 | 4,863 | 5,000 | 5,000 | 5,020 | 4,858 | 3.55M |
| June 23, 2025 | 4,710 | 4,809 | 4,809 | 4,819 | 4,650 | 2.31M |
| June 20, 2025 | 4,788 | 4,776 | 4,776 | 4,865 | 4,776 | 3.41M |
| June 19, 2025 | 4,847 | 4,789 | 4,789 | 5,045 | 4,766 | 6.7M |
| June 18, 2025 | 4,591 | 4,707 | 4,707 | 4,803 | 4,591 | 3.75M |
| June 17, 2025 | 4,550 | 4,581 | 4,581 | 4,595 | 4,542 | 1.43M |
| June 16, 2025 | 4,419 | 4,535 | 4,535 | 4,567 | 4,412 | 2.13M |
| June 13, 2025 | 4,403 | 4,425 | 4,425 | 4,525 | 4,336 | 4.06M |
| June 12, 2025 | 4,446 | 4,436 | 4,436 | 4,448 | 4,363 | 2.2M |
| June 11, 2025 | 4,500 | 4,452 | 4,452 | 4,504 | 4,430 | 2.09M |
| June 10, 2025 | 4,555 | 4,470 | 4,470 | 4,592 | 4,456 | 2.5M |
| June 09, 2025 | 4,524 | 4,550 | 4,550 | 4,559 | 4,500 | 1.67M |
| June 06, 2025 | 4,478 | 4,484 | 4,484 | 4,544 | 4,478 | 1.51M |
| June 05, 2025 | 4,511 | 4,465 | 4,465 | 4,587 | 4,441 | 2.94M |
| June 04, 2025 | 4,442 | 4,491 | 4,491 | 4,511 | 4,428 | 2.06M |
| June 03, 2025 | 4,410 | 4,428 | 4,428 | 4,457 | 4,391 | 2.08M |
| June 02, 2025 | 4,350 | 4,398 | 4,398 | 4,398 | 4,290 | 2.57M |
| May 30, 2025 | 4,361 | 4,389 | 4,389 | 4,432 | 4,323 | 4.67M |
| May 29, 2025 | 4,362 | 4,421 | 4,421 | 4,508 | 4,288 | 11.37M |
| May 28, 2025 | 4,135 | 4,102 | 4,102 | 4,151 | 4,102 | 1.4M |
| May 27, 2025 | 4,116 | 4,108 | 4,108 | 4,116 | 4,065 | 960,400 |
| May 26, 2025 | 4,055 | 4,079 | 4,079 | 4,120 | 4,028 | 1.99M |