7,040.00
+70(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,970 | 7,040 | 7,040 | 7,080 | 6,960 | 57,500 |
| August 15, 2025 | 6,950 | 6,970 | 6,970 | 7,060 | 6,910 | 69,000 |
| August 14, 2025 | 6,720 | 6,940 | 6,940 | 7,000 | 6,720 | 102,200 |
| August 13, 2025 | 7,170 | 6,820 | 6,820 | 7,180 | 6,820 | 256,600 |
| August 12, 2025 | 6,560 | 6,620 | 6,620 | 6,640 | 6,460 | 54,800 |
| August 08, 2025 | 6,510 | 6,570 | 6,570 | 6,570 | 6,470 | 29,600 |
| August 07, 2025 | 6,450 | 6,500 | 6,500 | 6,570 | 6,450 | 26,600 |
| August 06, 2025 | 6,440 | 6,450 | 6,450 | 6,500 | 6,430 | 17,500 |
| August 05, 2025 | 6,340 | 6,440 | 6,440 | 6,500 | 6,330 | 31,700 |
| August 04, 2025 | 6,400 | 6,390 | 6,390 | 6,420 | 6,360 | 27,800 |
| August 01, 2025 | 6,300 | 6,410 | 6,410 | 6,420 | 6,300 | 34,900 |
| July 31, 2025 | 6,230 | 6,290 | 6,290 | 6,300 | 6,190 | 24,700 |
| July 30, 2025 | 6,150 | 6,200 | 6,200 | 6,240 | 6,150 | 20,700 |
| July 29, 2025 | 6,140 | 6,160 | 6,160 | 6,160 | 6,080 | 19,700 |
| July 28, 2025 | 6,230 | 6,180 | 6,180 | 6,230 | 6,140 | 26,800 |
| July 25, 2025 | 6,200 | 6,200 | 6,200 | 6,320 | 6,110 | 44,100 |
| July 24, 2025 | 6,110 | 6,180 | 6,180 | 6,180 | 6,060 | 23,400 |
| July 23, 2025 | 6,060 | 6,080 | 6,080 | 6,110 | 6,020 | 46,000 |
| July 22, 2025 | 5,950 | 6,000 | 6,000 | 6,010 | 5,930 | 19,500 |
| July 18, 2025 | 5,930 | 5,940 | 5,940 | 6,000 | 5,930 | 15,400 |
| July 17, 2025 | 5,860 | 5,920 | 5,920 | 5,950 | 5,860 | 21,000 |
| July 16, 2025 | 5,880 | 5,850 | 5,850 | 5,900 | 5,840 | 11,700 |
| July 15, 2025 | 5,930 | 5,880 | 5,880 | 5,960 | 5,880 | 14,900 |
| July 14, 2025 | 5,990 | 5,930 | 5,930 | 6,000 | 5,880 | 18,300 |
| July 11, 2025 | 6,060 | 5,990 | 5,990 | 6,100 | 5,980 | 30,400 |
| July 10, 2025 | 6,020 | 6,040 | 6,040 | 6,050 | 5,990 | 24,300 |
| July 09, 2025 | 6,000 | 6,000 | 6,000 | 6,020 | 5,940 | 25,600 |
| July 08, 2025 | 6,030 | 5,990 | 5,990 | 6,030 | 5,970 | 12,400 |
| July 07, 2025 | 6,020 | 6,020 | 6,020 | 6,060 | 6,010 | 10,300 |
| July 04, 2025 | 5,980 | 6,010 | 6,010 | 6,010 | 5,960 | 18,000 |
| July 03, 2025 | 5,960 | 5,960 | 5,960 | 5,960 | 5,870 | 17,000 |
| July 02, 2025 | 5,900 | 5,960 | 5,960 | 6,010 | 5,890 | 22,000 |
| July 01, 2025 | 5,950 | 5,930 | 5,930 | 5,990 | 5,930 | 18,600 |
| June 30, 2025 | 5,910 | 5,920 | 5,920 | 5,950 | 5,880 | 32,300 |
| June 27, 2025 | 5,890 | 5,910 | 5,910 | 5,930 | 5,870 | 20,800 |
| June 26, 2025 | 5,820 | 5,890 | 5,890 | 5,940 | 5,820 | 34,200 |
| June 25, 2025 | 5,840 | 5,810 | 5,810 | 5,840 | 5,740 | 34,500 |
| June 24, 2025 | 5,820 | 5,830 | 5,830 | 5,840 | 5,790 | 24,600 |
| June 23, 2025 | 5,670 | 5,800 | 5,800 | 5,820 | 5,670 | 32,000 |
| June 20, 2025 | 5,710 | 5,660 | 5,660 | 5,720 | 5,660 | 24,600 |
| June 19, 2025 | 5,710 | 5,710 | 5,710 | 5,740 | 5,700 | 13,800 |
| June 18, 2025 | 5,670 | 5,680 | 5,680 | 5,690 | 5,660 | 14,100 |
| June 17, 2025 | 5,650 | 5,650 | 5,650 | 5,660 | 5,630 | 11,100 |
| June 16, 2025 | 5,630 | 5,650 | 5,650 | 5,670 | 5,620 | 14,000 |
| June 13, 2025 | 5,660 | 5,610 | 5,610 | 5,660 | 5,570 | 30,700 |
| June 12, 2025 | 5,660 | 5,670 | 5,670 | 5,700 | 5,650 | 15,900 |
| June 11, 2025 | 5,640 | 5,660 | 5,660 | 5,710 | 5,630 | 19,300 |
| June 10, 2025 | 5,760 | 5,660 | 5,660 | 5,780 | 5,660 | 34,400 |
| June 09, 2025 | 5,740 | 5,770 | 5,770 | 5,770 | 5,730 | 25,100 |
| June 06, 2025 | 5,640 | 5,730 | 5,730 | 5,750 | 5,640 | 51,400 |
| June 05, 2025 | 5,580 | 5,640 | 5,640 | 5,650 | 5,570 | 20,700 |
| June 04, 2025 | 5,530 | 5,600 | 5,600 | 5,610 | 5,530 | 18,500 |
| June 03, 2025 | 5,590 | 5,530 | 5,530 | 5,600 | 5,530 | 34,700 |
| June 02, 2025 | 5,620 | 5,580 | 5,580 | 5,620 | 5,570 | 15,800 |
| May 30, 2025 | 5,600 | 5,620 | 5,620 | 5,630 | 5,580 | 37,500 |
| May 29, 2025 | 5,590 | 5,620 | 5,620 | 5,620 | 5,570 | 31,000 |
| May 28, 2025 | 5,620 | 5,600 | 5,600 | 5,630 | 5,590 | 24,600 |
| May 27, 2025 | 5,640 | 5,600 | 5,600 | 5,640 | 5,580 | 25,300 |
| May 26, 2025 | 5,520 | 5,620 | 5,620 | 5,630 | 5,520 | 43,300 |
| May 23, 2025 | 5,530 | 5,510 | 5,510 | 5,540 | 5,500 | 26,000 |