5,710.00
+80(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,640 | 5,710 | 5,710 | 5,780 | 5,620 | 154,700 |
| August 15, 2025 | 5,650 | 5,630 | 5,630 | 5,670 | 5,580 | 188,800 |
| August 14, 2025 | 5,770 | 5,720 | 5,720 | 5,780 | 5,620 | 158,700 |
| August 13, 2025 | 5,680 | 5,740 | 5,740 | 5,780 | 5,570 | 222,900 |
| August 12, 2025 | 5,900 | 5,680 | 5,680 | 5,940 | 5,620 | 434,900 |
| August 08, 2025 | 5,130 | 5,700 | 5,700 | 5,780 | 4,990 | 972,100 |
| August 07, 2025 | 5,060 | 5,080 | 5,080 | 5,160 | 5,010 | 235,900 |
| August 06, 2025 | 4,900 | 5,040 | 5,040 | 5,060 | 4,890 | 208,500 |
| August 05, 2025 | 4,780 | 4,880 | 4,880 | 4,900 | 4,730 | 196,500 |
| August 04, 2025 | 4,590 | 4,715 | 4,715 | 4,720 | 4,590 | 140,300 |
| August 01, 2025 | 4,665 | 4,695 | 4,695 | 4,730 | 4,650 | 126,100 |
| July 31, 2025 | 4,605 | 4,635 | 4,635 | 4,655 | 4,575 | 125,600 |
| July 30, 2025 | 4,605 | 4,615 | 4,615 | 4,630 | 4,535 | 120,400 |
| July 29, 2025 | 4,550 | 4,535 | 4,535 | 4,560 | 4,485 | 145,100 |
| July 28, 2025 | 4,760 | 4,570 | 4,570 | 4,760 | 4,570 | 141,200 |
| July 25, 2025 | 4,670 | 4,715 | 4,715 | 4,725 | 4,620 | 173,500 |
| July 24, 2025 | 4,565 | 4,640 | 4,640 | 4,670 | 4,565 | 139,600 |
| July 23, 2025 | 4,610 | 4,560 | 4,560 | 4,620 | 4,510 | 168,000 |
| July 22, 2025 | 4,540 | 4,510 | 4,510 | 4,580 | 4,485 | 186,200 |
| July 18, 2025 | 4,540 | 4,540 | 4,540 | 4,620 | 4,485 | 110,900 |
| July 17, 2025 | 4,480 | 4,530 | 4,530 | 4,530 | 4,435 | 200,800 |
| July 16, 2025 | 4,425 | 4,480 | 4,480 | 4,515 | 4,425 | 136,500 |
| July 15, 2025 | 4,445 | 4,405 | 4,405 | 4,445 | 4,380 | 118,100 |
| July 14, 2025 | 4,400 | 4,455 | 4,455 | 4,470 | 4,400 | 135,500 |
| July 11, 2025 | 4,390 | 4,330 | 4,330 | 4,490 | 4,330 | 185,100 |
| July 10, 2025 | 4,395 | 4,340 | 4,340 | 4,415 | 4,305 | 165,100 |
| July 09, 2025 | 4,350 | 4,420 | 4,420 | 4,420 | 4,350 | 139,400 |
| July 08, 2025 | 4,370 | 4,345 | 4,345 | 4,380 | 4,325 | 95,800 |
| July 07, 2025 | 4,400 | 4,350 | 4,350 | 4,420 | 4,300 | 73,200 |
| July 04, 2025 | 4,375 | 4,400 | 4,400 | 4,400 | 4,325 | 116,300 |
| July 03, 2025 | 4,500 | 4,340 | 4,340 | 4,520 | 4,270 | 176,300 |
| July 02, 2025 | 4,450 | 4,485 | 4,485 | 4,520 | 4,435 | 123,600 |
| July 01, 2025 | 4,450 | 4,500 | 4,500 | 4,525 | 4,425 | 190,900 |
| June 30, 2025 | 4,380 | 4,445 | 4,445 | 4,520 | 4,345 | 253,700 |
| June 27, 2025 | 4,325 | 4,310 | 4,310 | 4,355 | 4,280 | 135,200 |
| June 26, 2025 | 4,275 | 4,325 | 4,325 | 4,340 | 4,270 | 99,700 |
| June 25, 2025 | 4,275 | 4,275 | 4,275 | 4,300 | 4,230 | 122,400 |
| June 24, 2025 | 4,285 | 4,300 | 4,300 | 4,300 | 4,215 | 93,100 |
| June 23, 2025 | 4,220 | 4,245 | 4,245 | 4,290 | 4,185 | 90,700 |
| June 20, 2025 | 4,220 | 4,220 | 4,220 | 4,255 | 4,205 | 206,500 |
| June 19, 2025 | 4,230 | 4,250 | 4,250 | 4,250 | 4,170 | 62,200 |
| June 18, 2025 | 4,255 | 4,205 | 4,205 | 4,295 | 4,205 | 108,100 |
| June 17, 2025 | 4,160 | 4,280 | 4,280 | 4,280 | 4,155 | 149,600 |
| June 16, 2025 | 4,170 | 4,175 | 4,175 | 4,215 | 4,155 | 103,700 |
| June 13, 2025 | 4,170 | 4,170 | 4,170 | 4,200 | 4,110 | 177,600 |
| June 12, 2025 | 4,215 | 4,215 | 4,215 | 4,240 | 4,185 | 108,200 |
| June 11, 2025 | 4,355 | 4,215 | 4,215 | 4,355 | 4,215 | 165,900 |
| June 10, 2025 | 4,410 | 4,350 | 4,350 | 4,450 | 4,350 | 121,400 |
| June 09, 2025 | 4,380 | 4,410 | 4,410 | 4,420 | 4,330 | 145,200 |
| June 06, 2025 | 4,275 | 4,355 | 4,355 | 4,355 | 4,235 | 183,700 |
| June 05, 2025 | 4,275 | 4,300 | 4,300 | 4,375 | 4,260 | 219,900 |
| June 04, 2025 | 4,150 | 4,215 | 4,215 | 4,250 | 4,135 | 177,700 |
| June 03, 2025 | 4,230 | 4,140 | 4,140 | 4,240 | 4,140 | 108,200 |
| June 02, 2025 | 4,195 | 4,240 | 4,240 | 4,280 | 4,195 | 138,700 |
| May 30, 2025 | 4,145 | 4,195 | 4,195 | 4,210 | 4,120 | 131,400 |
| May 29, 2025 | 4,160 | 4,180 | 4,180 | 4,180 | 4,125 | 149,700 |
| May 28, 2025 | 4,210 | 4,160 | 4,160 | 4,230 | 4,160 | 158,800 |
| May 27, 2025 | 4,225 | 4,210 | 4,210 | 4,235 | 4,190 | 72,700 |
| May 26, 2025 | 4,230 | 4,225 | 4,225 | 4,260 | 4,210 | 70,100 |
| May 23, 2025 | 4,210 | 4,270 | 4,270 | 4,280 | 4,210 | 188,400 |