5,200.00
+47(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,151 | 5,200 | 5,200 | 5,236 | 5,145 | 149,900 |
| August 15, 2025 | 5,100 | 5,153 | 5,153 | 5,153 | 5,080 | 107,000 |
| August 14, 2025 | 5,100 | 5,100 | 5,100 | 5,139 | 5,051 | 125,600 |
| August 13, 2025 | 5,100 | 5,140 | 5,140 | 5,167 | 5,072 | 207,100 |
| August 12, 2025 | 5,148 | 5,106 | 5,106 | 5,170 | 5,092 | 189,000 |
| August 08, 2025 | 5,330 | 5,092 | 5,092 | 5,330 | 5,084 | 481,700 |
| August 07, 2025 | 5,300 | 5,279 | 5,279 | 5,384 | 5,247 | 230,200 |
| August 06, 2025 | 5,154 | 5,267 | 5,267 | 5,267 | 5,154 | 171,600 |
| August 05, 2025 | 5,124 | 5,154 | 5,154 | 5,180 | 5,095 | 125,800 |
| August 04, 2025 | 5,076 | 5,108 | 5,108 | 5,114 | 5,042 | 166,700 |
| August 01, 2025 | 5,030 | 5,121 | 5,121 | 5,131 | 5,030 | 189,800 |
| July 31, 2025 | 4,990 | 5,029 | 5,029 | 5,029 | 4,986 | 184,600 |
| July 30, 2025 | 4,922 | 4,985 | 4,985 | 4,995 | 4,918 | 107,000 |
| July 29, 2025 | 4,901 | 4,933 | 4,933 | 4,954 | 4,875 | 130,600 |
| July 28, 2025 | 4,938 | 4,942 | 4,942 | 4,988 | 4,936 | 149,600 |
| July 25, 2025 | 4,955 | 4,957 | 4,957 | 4,973 | 4,920 | 99,200 |
| July 24, 2025 | 4,913 | 4,955 | 4,955 | 4,959 | 4,906 | 113,100 |
| July 23, 2025 | 4,949 | 4,923 | 4,923 | 4,958 | 4,907 | 195,700 |
| July 22, 2025 | 4,900 | 4,933 | 4,933 | 4,954 | 4,900 | 82,400 |
| July 18, 2025 | 4,984 | 4,908 | 4,908 | 4,984 | 4,908 | 99,400 |
| July 17, 2025 | 4,910 | 4,974 | 4,974 | 4,974 | 4,885 | 136,300 |
| July 16, 2025 | 4,905 | 4,885 | 4,885 | 4,905 | 4,867 | 71,900 |
| July 15, 2025 | 4,929 | 4,902 | 4,902 | 4,941 | 4,881 | 95,100 |
| July 14, 2025 | 4,889 | 4,929 | 4,929 | 4,929 | 4,862 | 115,800 |
| July 11, 2025 | 4,872 | 4,888 | 4,888 | 4,915 | 4,834 | 130,800 |
| July 10, 2025 | 4,855 | 4,854 | 4,854 | 4,865 | 4,811 | 125,800 |
| July 09, 2025 | 4,805 | 4,855 | 4,855 | 4,877 | 4,805 | 125,200 |
| July 08, 2025 | 4,810 | 4,805 | 4,805 | 4,813 | 4,772 | 97,900 |
| July 07, 2025 | 4,819 | 4,810 | 4,810 | 4,825 | 4,785 | 118,400 |
| July 04, 2025 | 4,783 | 4,803 | 4,803 | 4,812 | 4,783 | 69,100 |
| July 03, 2025 | 4,806 | 4,806 | 4,806 | 4,808 | 4,769 | 161,600 |
| July 02, 2025 | 4,780 | 4,821 | 4,821 | 4,839 | 4,777 | 89,000 |
| July 01, 2025 | 4,807 | 4,777 | 4,777 | 4,818 | 4,777 | 84,900 |
| June 30, 2025 | 4,817 | 4,800 | 4,800 | 4,832 | 4,800 | 120,500 |
| June 27, 2025 | 4,825 | 4,805 | 4,805 | 4,825 | 4,777 | 131,400 |
| June 26, 2025 | 4,792 | 4,805 | 4,805 | 4,817 | 4,779 | 94,000 |
| June 25, 2025 | 4,836 | 4,800 | 4,800 | 4,836 | 4,782 | 114,900 |
| June 24, 2025 | 4,899 | 4,836 | 4,836 | 4,899 | 4,820 | 100,400 |
| June 23, 2025 | 4,860 | 4,849 | 4,849 | 4,894 | 4,845 | 88,900 |
| June 20, 2025 | 4,910 | 4,862 | 4,862 | 4,921 | 4,862 | 193,900 |
| June 19, 2025 | 4,929 | 4,950 | 4,950 | 4,950 | 4,888 | 90,300 |
| June 18, 2025 | 4,882 | 4,928 | 4,928 | 4,940 | 4,882 | 79,300 |
| June 17, 2025 | 4,871 | 4,891 | 4,891 | 4,906 | 4,856 | 81,700 |
| June 16, 2025 | 4,907 | 4,897 | 4,897 | 4,930 | 4,886 | 80,800 |
| June 13, 2025 | 4,860 | 4,879 | 4,879 | 4,904 | 4,850 | 103,900 |
| June 12, 2025 | 4,890 | 4,869 | 4,869 | 4,914 | 4,848 | 104,600 |
| June 11, 2025 | 4,870 | 4,876 | 4,876 | 4,891 | 4,839 | 117,700 |
| June 10, 2025 | 4,830 | 4,891 | 4,891 | 4,932 | 4,817 | 235,400 |
| June 09, 2025 | 4,808 | 4,771 | 4,771 | 4,819 | 4,759 | 104,400 |
| June 06, 2025 | 4,785 | 4,807 | 4,807 | 4,824 | 4,769 | 112,600 |
| June 05, 2025 | 4,779 | 4,757 | 4,757 | 4,779 | 4,737 | 104,300 |
| June 04, 2025 | 4,780 | 4,785 | 4,785 | 4,806 | 4,759 | 147,300 |
| June 03, 2025 | 4,841 | 4,797 | 4,797 | 4,844 | 4,784 | 144,600 |
| June 02, 2025 | 4,868 | 4,864 | 4,864 | 4,906 | 4,846 | 119,100 |
| May 30, 2025 | 4,860 | 4,840 | 4,840 | 4,865 | 4,812 | 182,200 |
| May 29, 2025 | 4,890 | 4,872 | 4,872 | 4,903 | 4,856 | 118,600 |
| May 28, 2025 | 4,942 | 4,880 | 4,880 | 4,950 | 4,878 | 104,700 |
| May 27, 2025 | 4,925 | 4,900 | 4,900 | 4,925 | 4,879 | 70,500 |
| May 26, 2025 | 4,896 | 4,928 | 4,928 | 4,946 | 4,875 | 103,500 |
| May 23, 2025 | 4,908 | 4,887 | 4,887 | 4,917 | 4,887 | 48,200 |