5,237.00
-5(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,282 | 5,237 | 5,237 | 5,319 | 5,236 | 241,000 |
| August 15, 2025 | 5,300 | 5,242 | 5,242 | 5,307 | 5,224 | 264,000 |
| August 14, 2025 | 5,422 | 5,330 | 5,330 | 5,432 | 5,268 | 427,800 |
| August 13, 2025 | 5,440 | 5,360 | 5,360 | 5,440 | 5,280 | 916,900 |
| August 12, 2025 | 5,084 | 5,123 | 5,123 | 5,134 | 5,054 | 495,900 |
| August 08, 2025 | 4,960 | 5,014 | 5,014 | 5,025 | 4,960 | 227,400 |
| August 07, 2025 | 4,998 | 4,980 | 4,980 | 5,019 | 4,951 | 194,800 |
| August 06, 2025 | 4,900 | 4,968 | 4,968 | 4,982 | 4,900 | 171,600 |
| August 05, 2025 | 4,898 | 4,895 | 4,895 | 4,923 | 4,875 | 139,500 |
| August 04, 2025 | 4,829 | 4,881 | 4,881 | 4,897 | 4,815 | 136,400 |
| August 01, 2025 | 4,802 | 4,898 | 4,898 | 4,898 | 4,801 | 183,500 |
| July 31, 2025 | 4,834 | 4,830 | 4,830 | 4,850 | 4,804 | 178,900 |
| July 30, 2025 | 4,804 | 4,821 | 4,821 | 4,830 | 4,784 | 165,800 |
| July 29, 2025 | 4,800 | 4,787 | 4,787 | 4,814 | 4,771 | 193,100 |
| July 28, 2025 | 4,821 | 4,849 | 4,849 | 4,864 | 4,816 | 237,900 |
| July 25, 2025 | 4,782 | 4,808 | 4,808 | 4,829 | 4,745 | 222,400 |
| July 24, 2025 | 4,811 | 4,795 | 4,795 | 4,819 | 4,784 | 170,400 |
| July 23, 2025 | 4,762 | 4,818 | 4,818 | 4,818 | 4,749 | 244,700 |
| July 22, 2025 | 4,758 | 4,741 | 4,741 | 4,783 | 4,740 | 160,400 |
| July 18, 2025 | 4,720 | 4,739 | 4,739 | 4,777 | 4,706 | 194,200 |
| July 17, 2025 | 4,665 | 4,752 | 4,752 | 4,752 | 4,657 | 200,300 |
| July 16, 2025 | 4,677 | 4,675 | 4,675 | 4,710 | 4,675 | 160,500 |
| July 15, 2025 | 4,701 | 4,706 | 4,706 | 4,714 | 4,685 | 145,400 |
| July 14, 2025 | 4,720 | 4,732 | 4,732 | 4,754 | 4,701 | 170,500 |
| July 11, 2025 | 4,700 | 4,723 | 4,723 | 4,752 | 4,700 | 173,800 |
| July 10, 2025 | 4,728 | 4,714 | 4,714 | 4,740 | 4,680 | 267,600 |
| July 09, 2025 | 4,740 | 4,719 | 4,719 | 4,763 | 4,708 | 175,900 |
| July 08, 2025 | 4,692 | 4,715 | 4,715 | 4,717 | 4,678 | 163,800 |
| July 07, 2025 | 4,660 | 4,717 | 4,717 | 4,735 | 4,647 | 181,200 |
| July 04, 2025 | 4,658 | 4,672 | 4,672 | 4,683 | 4,645 | 136,400 |
| July 03, 2025 | 4,650 | 4,635 | 4,635 | 4,660 | 4,609 | 185,300 |
| July 02, 2025 | 4,626 | 4,656 | 4,656 | 4,679 | 4,626 | 201,800 |
| July 01, 2025 | 4,698 | 4,635 | 4,635 | 4,700 | 4,633 | 221,700 |
| June 30, 2025 | 4,680 | 4,710 | 4,710 | 4,719 | 4,657 | 207,800 |
| June 27, 2025 | 4,635 | 4,680 | 4,680 | 4,680 | 4,619 | 191,100 |
| June 26, 2025 | 4,666 | 4,694 | 4,615.5 | 4,700 | 4,666 | 320,000 |
| June 25, 2025 | 4,683 | 4,709 | 4,630.25 | 4,720 | 4,674 | 159,000 |
| June 24, 2025 | 4,700 | 4,683 | 4,604.68 | 4,722 | 4,680 | 161,200 |
| June 23, 2025 | 4,653 | 4,657 | 4,657 | 4,682 | 4,642 | 165,700 |
| June 20, 2025 | 4,692 | 4,682 | 4,682 | 4,698 | 4,665 | 392,500 |
| June 19, 2025 | 4,731 | 4,692 | 4,692 | 4,737 | 4,681 | 263,600 |
| June 18, 2025 | 4,746 | 4,726 | 4,726 | 4,768 | 4,714 | 258,600 |
| June 17, 2025 | 4,791 | 4,757 | 4,757 | 4,818 | 4,742 | 276,900 |
| June 16, 2025 | 4,890 | 4,827 | 4,827 | 4,896 | 4,810 | 238,000 |
| June 13, 2025 | 4,920 | 4,894 | 4,894 | 4,939 | 4,876 | 137,600 |
| June 12, 2025 | 4,948 | 4,947 | 4,947 | 4,956 | 4,923 | 96,400 |
| June 11, 2025 | 4,938 | 4,958 | 4,958 | 4,966 | 4,933 | 125,700 |
| June 10, 2025 | 4,912 | 4,934 | 4,934 | 4,957 | 4,909 | 133,900 |
| June 09, 2025 | 4,910 | 4,900 | 4,900 | 4,915 | 4,880 | 74,100 |
| June 06, 2025 | 4,855 | 4,874 | 4,874 | 4,874 | 4,848 | 105,700 |
| June 05, 2025 | 4,880 | 4,857 | 4,857 | 4,895 | 4,835 | 128,700 |
| June 04, 2025 | 4,948 | 4,911 | 4,911 | 4,961 | 4,911 | 124,800 |
| June 03, 2025 | 4,913 | 4,950 | 4,950 | 4,966 | 4,895 | 112,300 |
| June 02, 2025 | 4,883 | 4,913 | 4,913 | 4,913 | 4,862 | 122,600 |
| May 30, 2025 | 4,890 | 4,898 | 4,898 | 4,927 | 4,860 | 137,900 |
| May 29, 2025 | 4,915 | 4,914 | 4,914 | 4,949 | 4,880 | 132,500 |
| May 28, 2025 | 4,900 | 4,911 | 4,911 | 4,945 | 4,891 | 167,900 |
| May 27, 2025 | 4,835 | 4,863 | 4,863 | 4,867 | 4,835 | 76,000 |
| May 26, 2025 | 4,844 | 4,833 | 4,833 | 4,873 | 4,831 | 102,700 |
| May 23, 2025 | 4,819 | 4,836 | 4,836 | 4,852 | 4,805 | 78,500 |