6,558.00
-84(-1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,681 | 6,558 | 6,558 | 6,710 | 6,558 | 4.23M |
| August 15, 2025 | 6,480 | 6,642 | 6,642 | 6,667 | 6,462 | 4.59M |
| August 14, 2025 | 6,437 | 6,430 | 6,430 | 6,472 | 6,385 | 4.38M |
| August 13, 2025 | 6,350 | 6,512 | 6,512 | 6,519 | 6,350 | 6.42M |
| August 12, 2025 | 6,300 | 6,385 | 6,385 | 6,446 | 6,270 | 6.28M |
| August 08, 2025 | 6,264 | 6,250 | 6,250 | 6,322 | 6,156 | 6.76M |
| August 07, 2025 | 6,224 | 6,235 | 6,235 | 6,278 | 6,184 | 3.61M |
| August 06, 2025 | 6,078 | 6,157 | 6,157 | 6,180 | 6,070 | 3.19M |
| August 05, 2025 | 6,021 | 6,085 | 6,085 | 6,101 | 5,987 | 3.54M |
| August 04, 2025 | 5,988 | 6,033 | 6,033 | 6,033 | 5,962 | 4.68M |
| August 01, 2025 | 6,124 | 6,183 | 6,183 | 6,271 | 6,111 | 3.66M |
| July 31, 2025 | 6,029 | 6,124 | 6,124 | 6,134 | 6,022 | 3.15M |
| July 30, 2025 | 5,972 | 6,022 | 6,022 | 6,032 | 5,937 | 2.95M |
| July 29, 2025 | 6,001 | 5,988 | 5,988 | 6,008 | 5,955 | 2.67M |
| July 28, 2025 | 6,156 | 6,051 | 6,051 | 6,160 | 6,045 | 2.69M |
| July 25, 2025 | 6,265 | 6,117 | 6,117 | 6,265 | 6,107 | 3.66M |
| July 24, 2025 | 6,254 | 6,279 | 6,279 | 6,333 | 6,214 | 6.32M |
| July 23, 2025 | 5,922 | 6,124 | 6,124 | 6,129 | 5,890 | 6.36M |
| July 22, 2025 | 5,900 | 5,895 | 5,895 | 5,921 | 5,804 | 3.38M |
| July 18, 2025 | 5,970 | 5,885 | 5,885 | 5,976 | 5,860 | 3.41M |
| July 17, 2025 | 5,844 | 5,958 | 5,958 | 5,958 | 5,843 | 4.02M |
| July 16, 2025 | 5,890 | 5,841 | 5,841 | 5,895 | 5,799 | 2.96M |
| July 15, 2025 | 5,807 | 5,887 | 5,887 | 5,895 | 5,782 | 3.81M |
| July 14, 2025 | 5,710 | 5,792 | 5,792 | 5,817 | 5,696 | 2.47M |
| July 11, 2025 | 5,712 | 5,765 | 5,765 | 5,815 | 5,696 | 3.57M |
| July 10, 2025 | 5,685 | 5,697 | 5,697 | 5,703 | 5,610 | 6.52M |
| July 09, 2025 | 5,819 | 5,766 | 5,766 | 5,823 | 5,753 | 2.41M |
| July 08, 2025 | 5,788 | 5,765 | 5,765 | 5,793 | 5,707 | 6.81M |
| July 07, 2025 | 5,901 | 5,835 | 5,835 | 5,910 | 5,816 | 2.31M |
| July 04, 2025 | 6,007 | 5,900 | 5,900 | 6,027 | 5,882 | 4.16M |
| July 03, 2025 | 6,000 | 6,006 | 6,006 | 6,025 | 5,968 | 3.55M |
| July 02, 2025 | 6,007 | 6,023 | 6,023 | 6,037 | 5,932 | 4.19M |
| July 01, 2025 | 6,068 | 6,048 | 6,048 | 6,070 | 5,997 | 3.6M |
| June 30, 2025 | 6,120 | 6,111 | 6,111 | 6,156 | 6,061 | 5.2M |
| June 27, 2025 | 6,050 | 6,086 | 6,086 | 6,174 | 6,035 | 6.53M |
| June 26, 2025 | 5,869 | 6,003 | 6,003 | 6,003 | 5,801 | 6.53M |
| June 25, 2025 | 5,872 | 5,850 | 5,850 | 5,876 | 5,793 | 3.45M |
| June 24, 2025 | 5,893 | 5,856 | 5,856 | 5,924 | 5,832 | 3.06M |
| June 23, 2025 | 5,800 | 5,809 | 5,809 | 5,820 | 5,746 | 2.8M |
| June 20, 2025 | 5,879 | 5,788 | 5,788 | 5,908 | 5,788 | 5.18M |
| June 19, 2025 | 5,918 | 5,897 | 5,897 | 5,929 | 5,866 | 2.36M |
| June 18, 2025 | 5,852 | 5,944 | 5,944 | 5,948 | 5,837 | 3.52M |
| June 17, 2025 | 5,902 | 5,903 | 5,903 | 5,930 | 5,883 | 2.58M |
| June 16, 2025 | 5,950 | 5,920 | 5,920 | 5,977 | 5,901 | 2.91M |
| June 13, 2025 | 5,930 | 5,884 | 5,884 | 5,963 | 5,851 | 4.98M |
| June 12, 2025 | 6,041 | 5,977 | 5,977 | 6,056 | 5,964 | 3.5M |
| June 11, 2025 | 6,120 | 6,001 | 6,001 | 6,128 | 5,970 | 5.16M |
| June 10, 2025 | 6,256 | 6,155 | 6,155 | 6,293 | 6,130 | 4.6M |
| June 09, 2025 | 6,214 | 6,225 | 6,225 | 6,269 | 6,207 | 2.94M |
| June 06, 2025 | 6,225 | 6,198 | 6,198 | 6,242 | 6,187 | 3.34M |
| June 05, 2025 | 6,235 | 6,172 | 6,172 | 6,257 | 6,170 | 4.56M |
| June 04, 2025 | 6,158 | 6,266 | 6,266 | 6,266 | 6,149 | 4.7M |
| June 03, 2025 | 6,195 | 6,172 | 6,172 | 6,198 | 6,122 | 3.53M |
| June 02, 2025 | 6,075 | 6,175 | 6,175 | 6,175 | 6,035 | 4.16M |
| May 30, 2025 | 6,106 | 6,112 | 6,112 | 6,153 | 6,085 | 8.87M |
| May 29, 2025 | 6,000 | 6,168 | 6,168 | 6,177 | 5,999 | 7.02M |
| May 28, 2025 | 6,050 | 5,969 | 5,969 | 6,107 | 5,908 | 5.86M |
| May 27, 2025 | 5,721 | 5,889 | 5,889 | 5,909 | 5,718 | 3.59M |
| May 26, 2025 | 5,759 | 5,795 | 5,795 | 5,827 | 5,759 | 2.93M |
| May 23, 2025 | 5,680 | 5,750 | 5,750 | 5,828 | 5,658 | 5M |