6,160.00
+19(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,141 | 6,160 | 6,160 | 6,194 | 6,089 | 832,600 |
| August 15, 2025 | 6,086 | 6,141 | 6,141 | 6,173 | 6,046 | 772,600 |
| August 14, 2025 | 6,151 | 6,030 | 6,030 | 6,170 | 6,001 | 869,200 |
| August 13, 2025 | 6,200 | 6,201 | 6,201 | 6,237 | 6,140 | 1.12M |
| August 12, 2025 | 5,968 | 6,200 | 6,200 | 6,266 | 5,913 | 1.78M |
| August 08, 2025 | 5,870 | 5,959 | 5,959 | 5,984 | 5,761 | 1.52M |
| August 07, 2025 | 6,020 | 5,914 | 5,914 | 6,023 | 5,827 | 1.2M |
| August 06, 2025 | 5,783 | 5,853 | 5,853 | 5,912 | 5,760 | 910,100 |
| August 05, 2025 | 5,753 | 5,739 | 5,739 | 5,769 | 5,690 | 761,500 |
| August 04, 2025 | 5,658 | 5,727 | 5,727 | 5,746 | 5,620 | 872,100 |
| August 01, 2025 | 5,586 | 5,715 | 5,715 | 5,741 | 5,550 | 1.27M |
| July 31, 2025 | 5,500 | 5,542 | 5,542 | 5,542 | 5,468 | 780,700 |
| July 30, 2025 | 5,444 | 5,497 | 5,497 | 5,497 | 5,417 | 945,400 |
| July 29, 2025 | 5,460 | 5,417 | 5,417 | 5,470 | 5,411 | 713,800 |
| July 28, 2025 | 5,513 | 5,491 | 5,491 | 5,553 | 5,465 | 629,800 |
| July 25, 2025 | 5,516 | 5,513 | 5,513 | 5,549 | 5,487 | 775,000 |
| July 24, 2025 | 5,502 | 5,487 | 5,487 | 5,548 | 5,459 | 1.22M |
| July 23, 2025 | 5,369 | 5,418 | 5,418 | 5,480 | 5,352 | 1.34M |
| July 22, 2025 | 5,303 | 5,325 | 5,325 | 5,349 | 5,263 | 1.67M |
| July 18, 2025 | 5,500 | 5,291 | 5,291 | 5,500 | 5,224 | 2.54M |
| July 17, 2025 | 5,451 | 5,500 | 5,500 | 5,500 | 5,417 | 1.01M |
| July 16, 2025 | 5,490 | 5,487 | 5,487 | 5,528 | 5,413 | 958,300 |
| July 15, 2025 | 5,600 | 5,524 | 5,524 | 5,644 | 5,517 | 1.18M |
| July 14, 2025 | 5,482 | 5,589 | 5,589 | 5,603 | 5,474 | 1.24M |
| July 11, 2025 | 5,554 | 5,500 | 5,500 | 5,583 | 5,498 | 841,000 |
| July 10, 2025 | 5,550 | 5,534 | 5,534 | 5,555 | 5,491 | 1.1M |
| July 09, 2025 | 5,525 | 5,548 | 5,548 | 5,560 | 5,502 | 1.01M |
| July 08, 2025 | 5,498 | 5,500 | 5,500 | 5,529 | 5,470 | 1.1M |
| July 07, 2025 | 5,540 | 5,522 | 5,522 | 5,572 | 5,496 | 711,200 |
| July 04, 2025 | 5,563 | 5,523 | 5,523 | 5,631 | 5,518 | 899,900 |
| July 03, 2025 | 5,612 | 5,586 | 5,586 | 5,636 | 5,535 | 1.39M |
| July 02, 2025 | 5,545 | 5,659 | 5,659 | 5,705 | 5,520 | 1.76M |
| July 01, 2025 | 5,554 | 5,511 | 5,511 | 5,647 | 5,460 | 1.92M |
| June 30, 2025 | 5,648 | 5,567 | 5,567 | 5,649 | 5,543 | 1.32M |
| June 27, 2025 | 5,601 | 5,569 | 5,569 | 5,655 | 5,542 | 1.26M |
| June 26, 2025 | 5,596 | 5,596 | 5,596 | 5,613 | 5,521 | 1.41M |
| June 25, 2025 | 5,651 | 5,621 | 5,621 | 5,695 | 5,588 | 1.55M |
| June 24, 2025 | 5,821 | 5,612 | 5,612 | 5,839 | 5,592 | 1.39M |
| June 23, 2025 | 5,920 | 5,786 | 5,786 | 5,939 | 5,783 | 872,400 |
| June 20, 2025 | 5,905 | 5,904 | 5,904 | 5,920 | 5,857 | 8M |
| June 19, 2025 | 5,935 | 5,924 | 5,924 | 6,018 | 5,895 | 1.3M |
| June 18, 2025 | 5,824 | 5,937 | 5,937 | 5,950 | 5,818 | 1.24M |
| June 17, 2025 | 5,811 | 5,824 | 5,824 | 5,850 | 5,765 | 1.11M |
| June 16, 2025 | 5,819 | 5,830 | 5,830 | 5,889 | 5,802 | 1.36M |
| June 13, 2025 | 5,845 | 5,809 | 5,809 | 5,920 | 5,804 | 2.79M |
| June 12, 2025 | 5,699 | 5,838 | 5,838 | 6,040 | 5,694 | 3.37M |
| June 11, 2025 | 5,830 | 5,701 | 5,701 | 5,846 | 5,663 | 2.09M |
| June 10, 2025 | 5,600 | 5,658 | 5,658 | 5,666 | 5,546 | 1.94M |
| June 09, 2025 | 5,538 | 5,534 | 5,534 | 5,567 | 5,459 | 975,700 |
| June 06, 2025 | 5,502 | 5,501 | 5,501 | 5,522 | 5,455 | 1.07M |
| June 05, 2025 | 5,505 | 5,521 | 5,521 | 5,555 | 5,482 | 1.25M |
| June 04, 2025 | 5,530 | 5,573 | 5,573 | 5,577 | 5,514 | 1.41M |
| June 03, 2025 | 5,625 | 5,548 | 5,548 | 5,649 | 5,511 | 1.78M |
| June 02, 2025 | 5,558 | 5,674 | 5,674 | 5,954 | 5,530 | 3.36M |
| May 30, 2025 | 5,469 | 5,555 | 5,555 | 5,593 | 5,460 | 2.06M |
| May 29, 2025 | 5,573 | 5,505 | 5,505 | 5,623 | 5,476 | 1.29M |
| May 28, 2025 | 5,470 | 5,538 | 5,538 | 5,552 | 5,451 | 1.55M |
| May 27, 2025 | 5,359 | 5,401 | 5,401 | 5,424 | 5,340 | 1.04M |
| May 26, 2025 | 5,354 | 5,355 | 5,355 | 5,374 | 5,303 | 1.14M |
| May 23, 2025 | 5,298 | 5,333 | 5,333 | 5,390 | 5,270 | 1.41M |