6,760.00
+60(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,740 | 6,700 | 6,700 | 6,750 | 6,690 | 8,300 |
| September 04, 2025 | 6,650 | 6,670 | 6,670 | 6,740 | 6,590 | 12,100 |
| September 03, 2025 | 6,570 | 6,630 | 6,630 | 6,640 | 6,560 | 10,100 |
| September 02, 2025 | 6,630 | 6,570 | 6,570 | 6,650 | 6,560 | 9,900 |
| September 01, 2025 | 6,560 | 6,590 | 6,590 | 6,610 | 6,520 | 11,400 |
| August 29, 2025 | 6,510 | 6,510 | 6,510 | 6,590 | 6,510 | 9,300 |
| August 28, 2025 | 6,580 | 6,510 | 6,510 | 6,580 | 6,510 | 13,800 |
| August 27, 2025 | 6,600 | 6,610 | 6,610 | 6,640 | 6,560 | 13,300 |
| August 26, 2025 | 6,730 | 6,620 | 6,620 | 6,740 | 6,610 | 15,700 |
| August 25, 2025 | 6,730 | 6,730 | 6,730 | 6,800 | 6,720 | 11,800 |
| August 22, 2025 | 6,720 | 6,700 | 6,700 | 6,730 | 6,670 | 11,300 |
| August 21, 2025 | 6,790 | 6,690 | 6,690 | 6,790 | 6,690 | 13,300 |
| August 20, 2025 | 6,870 | 6,800 | 6,800 | 6,900 | 6,790 | 7,600 |
| August 19, 2025 | 6,850 | 6,870 | 6,870 | 6,870 | 6,780 | 9,400 |
| August 18, 2025 | 6,750 | 6,780 | 6,780 | 6,820 | 6,750 | 5,900 |
| August 15, 2025 | 6,810 | 6,740 | 6,740 | 6,830 | 6,720 | 7,200 |
| August 14, 2025 | 6,860 | 6,810 | 6,810 | 6,890 | 6,790 | 8,000 |
| August 13, 2025 | 6,770 | 6,910 | 6,910 | 6,910 | 6,770 | 12,200 |
| August 12, 2025 | 6,950 | 6,790 | 6,790 | 6,950 | 6,680 | 47,200 |
| August 08, 2025 | 6,880 | 6,920 | 6,920 | 6,990 | 6,880 | 31,000 |
| August 07, 2025 | 6,850 | 6,880 | 6,880 | 6,960 | 6,850 | 25,700 |
| August 06, 2025 | 6,760 | 6,850 | 6,850 | 6,900 | 6,760 | 29,700 |
| August 05, 2025 | 6,700 | 6,740 | 6,740 | 6,880 | 6,690 | 35,100 |
| August 04, 2025 | 6,580 | 6,650 | 6,650 | 6,760 | 6,580 | 35,000 |
| August 01, 2025 | 6,500 | 6,610 | 6,610 | 6,630 | 6,460 | 11,000 |
| July 31, 2025 | 6,560 | 6,500 | 6,500 | 6,670 | 6,430 | 17,700 |
| July 30, 2025 | 6,580 | 6,560 | 6,560 | 6,710 | 6,540 | 19,300 |
| July 29, 2025 | 6,300 | 6,600 | 6,600 | 6,610 | 6,300 | 21,900 |
| July 28, 2025 | 6,260 | 6,340 | 6,340 | 6,620 | 6,200 | 42,000 |
| July 25, 2025 | 6,300 | 6,260 | 6,260 | 6,400 | 6,260 | 15,900 |
| July 24, 2025 | 6,250 | 6,280 | 6,280 | 6,290 | 6,230 | 11,800 |
| July 23, 2025 | 6,060 | 6,220 | 6,220 | 6,240 | 6,060 | 19,000 |
| July 22, 2025 | 6,120 | 6,060 | 6,060 | 6,140 | 6,030 | 7,600 |
| July 18, 2025 | 6,160 | 6,090 | 6,090 | 6,190 | 6,060 | 7,400 |
| July 17, 2025 | 6,100 | 6,140 | 6,140 | 6,210 | 6,100 | 5,800 |
| July 16, 2025 | 6,140 | 6,140 | 6,140 | 6,180 | 6,110 | 8,100 |
| July 15, 2025 | 6,240 | 6,140 | 6,140 | 6,240 | 6,100 | 7,800 |
| July 14, 2025 | 6,110 | 6,240 | 6,240 | 6,280 | 6,100 | 11,300 |
| July 11, 2025 | 6,140 | 6,110 | 6,110 | 6,180 | 6,070 | 9,100 |
| July 10, 2025 | 6,170 | 6,080 | 6,080 | 6,170 | 6,060 | 15,900 |
| July 09, 2025 | 6,180 | 6,130 | 6,130 | 6,190 | 6,110 | 19,600 |
| July 08, 2025 | 6,190 | 6,150 | 6,150 | 6,200 | 6,120 | 15,100 |
| July 07, 2025 | 6,150 | 6,150 | 6,150 | 6,160 | 6,090 | 10,200 |
| July 04, 2025 | 6,180 | 6,110 | 6,110 | 6,230 | 6,100 | 5,300 |
| July 03, 2025 | 6,210 | 6,180 | 6,180 | 6,250 | 6,170 | 5,300 |
| July 02, 2025 | 6,140 | 6,240 | 6,240 | 6,300 | 6,080 | 20,200 |
| July 01, 2025 | 6,110 | 6,140 | 6,140 | 6,180 | 6,100 | 15,000 |
| June 30, 2025 | 6,170 | 6,180 | 6,180 | 6,200 | 6,110 | 15,700 |
| June 27, 2025 | 6,040 | 6,130 | 6,130 | 6,170 | 6,040 | 24,300 |
| June 26, 2025 | 5,940 | 6,010 | 6,010 | 6,040 | 5,890 | 24,800 |
| June 25, 2025 | 5,990 | 5,940 | 5,940 | 5,990 | 5,880 | 14,400 |
| June 24, 2025 | 5,970 | 5,980 | 5,980 | 5,990 | 5,910 | 8,200 |
| June 23, 2025 | 5,900 | 5,940 | 5,940 | 5,980 | 5,830 | 14,000 |
| June 20, 2025 | 5,850 | 5,900 | 5,900 | 5,900 | 5,760 | 59,700 |
| June 19, 2025 | 5,930 | 5,850 | 5,850 | 5,930 | 5,810 | 15,400 |
| June 18, 2025 | 5,980 | 5,930 | 5,930 | 6,020 | 5,930 | 13,800 |
| June 17, 2025 | 6,100 | 5,990 | 5,990 | 6,100 | 5,980 | 18,300 |
| June 16, 2025 | 6,250 | 6,100 | 6,100 | 6,370 | 6,050 | 17,400 |
| June 13, 2025 | 6,260 | 6,250 | 6,250 | 6,320 | 6,170 | 11,900 |
| June 12, 2025 | 6,230 | 6,280 | 6,280 | 6,300 | 6,210 | 10,500 |