5,316.00
+36(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,243 | 5,280 | 5,280 | 5,280 | 5,200 | 135,700 |
| September 04, 2025 | 5,188 | 5,243 | 5,243 | 5,259 | 5,170 | 98,100 |
| September 03, 2025 | 5,178 | 5,188 | 5,188 | 5,240 | 5,151 | 177,400 |
| September 02, 2025 | 5,171 | 5,154 | 5,154 | 5,179 | 5,130 | 103,700 |
| September 01, 2025 | 5,105 | 5,148 | 5,148 | 5,148 | 5,085 | 104,900 |
| August 29, 2025 | 5,094 | 5,118 | 5,118 | 5,126 | 5,073 | 59,000 |
| August 28, 2025 | 5,081 | 5,112 | 5,112 | 5,112 | 5,052 | 91,700 |
| August 27, 2025 | 5,108 | 5,090 | 5,090 | 5,146 | 5,090 | 106,000 |
| August 26, 2025 | 5,200 | 5,133 | 5,133 | 5,200 | 5,110 | 164,900 |
| August 25, 2025 | 5,292 | 5,200 | 5,200 | 5,328 | 5,200 | 129,000 |
| August 22, 2025 | 5,279 | 5,292 | 5,292 | 5,292 | 5,241 | 63,600 |
| August 21, 2025 | 5,267 | 5,240 | 5,240 | 5,290 | 5,209 | 127,800 |
| August 20, 2025 | 5,260 | 5,296 | 5,296 | 5,310 | 5,245 | 113,500 |
| August 19, 2025 | 5,210 | 5,252 | 5,252 | 5,260 | 5,182 | 112,900 |
| 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 |