5,550.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,560 | 5,550 | 5,550 | 5,590 | 5,550 | 86,500 |
| August 15, 2025 | 5,550 | 5,550 | 5,550 | 5,550 | 5,490 | 148,900 |
| August 14, 2025 | 5,580 | 5,530 | 5,530 | 5,580 | 5,520 | 149,700 |
| August 13, 2025 | 5,640 | 5,590 | 5,590 | 5,640 | 5,570 | 175,400 |
| August 12, 2025 | 5,660 | 5,650 | 5,650 | 5,670 | 5,600 | 169,900 |
| August 08, 2025 | 5,650 | 5,640 | 5,640 | 5,660 | 5,600 | 148,100 |
| August 07, 2025 | 5,630 | 5,640 | 5,640 | 5,650 | 5,580 | 185,300 |
| August 06, 2025 | 5,590 | 5,590 | 5,590 | 5,630 | 5,540 | 198,700 |
| August 05, 2025 | 5,470 | 5,570 | 5,570 | 5,580 | 5,470 | 362,500 |
| August 04, 2025 | 5,110 | 5,450 | 5,450 | 5,580 | 5,080 | 626,600 |
| August 01, 2025 | 5,110 | 5,150 | 5,150 | 5,170 | 5,110 | 158,300 |
| July 31, 2025 | 5,080 | 5,100 | 5,100 | 5,130 | 5,080 | 137,900 |
| July 30, 2025 | 5,040 | 5,070 | 5,070 | 5,070 | 5,040 | 79,600 |
| July 29, 2025 | 5,040 | 5,040 | 5,040 | 5,050 | 5,020 | 82,100 |
| July 28, 2025 | 5,050 | 5,050 | 5,050 | 5,070 | 5,020 | 93,300 |
| July 25, 2025 | 4,990 | 5,040 | 5,040 | 5,040 | 4,980 | 96,000 |
| July 24, 2025 | 4,960 | 4,970 | 4,970 | 5,010 | 4,955 | 116,100 |
| July 23, 2025 | 4,930 | 4,955 | 4,955 | 4,985 | 4,905 | 161,600 |
| July 22, 2025 | 4,940 | 4,930 | 4,930 | 4,965 | 4,920 | 97,900 |
| July 18, 2025 | 4,925 | 4,940 | 4,940 | 4,955 | 4,915 | 117,400 |
| July 17, 2025 | 4,960 | 4,930 | 4,930 | 4,970 | 4,890 | 256,600 |
| July 16, 2025 | 5,050 | 5,000 | 5,000 | 5,060 | 4,995 | 107,200 |
| July 15, 2025 | 5,020 | 5,050 | 5,050 | 5,060 | 5,010 | 97,000 |
| July 14, 2025 | 5,010 | 5,010 | 5,010 | 5,030 | 4,995 | 135,300 |
| July 11, 2025 | 4,975 | 4,995 | 4,995 | 5,020 | 4,975 | 97,100 |
| July 10, 2025 | 5,010 | 4,975 | 4,975 | 5,010 | 4,955 | 125,600 |
| July 09, 2025 | 5,000 | 4,995 | 4,995 | 5,020 | 4,980 | 148,600 |
| July 08, 2025 | 5,000 | 5,010 | 5,010 | 5,010 | 4,965 | 146,800 |
| July 07, 2025 | 4,975 | 5,000 | 5,000 | 5,020 | 4,975 | 122,700 |
| July 04, 2025 | 4,925 | 4,970 | 4,970 | 4,975 | 4,915 | 87,800 |
| July 03, 2025 | 4,950 | 4,910 | 4,910 | 4,950 | 4,875 | 169,500 |
| July 02, 2025 | 4,900 | 4,975 | 4,975 | 4,975 | 4,895 | 145,600 |
| July 01, 2025 | 4,930 | 4,925 | 4,925 | 4,975 | 4,920 | 175,600 |
| June 30, 2025 | 4,835 | 4,900 | 4,900 | 4,930 | 4,820 | 227,900 |
| June 27, 2025 | 4,830 | 4,890 | 4,890 | 4,895 | 4,830 | 177,300 |
| June 26, 2025 | 4,885 | 4,900 | 4,815 | 4,910 | 4,865 | 178,100 |
| June 25, 2025 | 4,890 | 4,890 | 4,890 | 4,905 | 4,835 | 167,500 |
| June 24, 2025 | 4,930 | 4,895 | 4,895 | 4,935 | 4,895 | 101,000 |
| June 23, 2025 | 4,930 | 4,900 | 4,900 | 4,945 | 4,890 | 127,400 |
| June 20, 2025 | 4,985 | 4,925 | 4,925 | 4,995 | 4,925 | 141,300 |
| June 19, 2025 | 4,980 | 5,000 | 5,000 | 5,010 | 4,975 | 93,600 |
| June 18, 2025 | 4,955 | 4,980 | 4,980 | 5,000 | 4,950 | 92,200 |
| June 17, 2025 | 4,960 | 4,965 | 4,965 | 5,010 | 4,955 | 88,900 |
| June 16, 2025 | 4,950 | 4,985 | 4,985 | 4,995 | 4,945 | 85,700 |
| June 13, 2025 | 4,915 | 4,940 | 4,940 | 4,940 | 4,895 | 109,300 |
| June 12, 2025 | 4,950 | 4,930 | 4,930 | 4,965 | 4,925 | 90,500 |
| June 11, 2025 | 4,960 | 4,960 | 4,960 | 4,980 | 4,945 | 84,700 |
| June 10, 2025 | 4,980 | 4,945 | 4,945 | 4,985 | 4,945 | 120,700 |
| June 09, 2025 | 5,010 | 4,980 | 4,980 | 5,020 | 4,980 | 107,900 |
| June 06, 2025 | 5,000 | 5,010 | 5,010 | 5,010 | 4,990 | 79,400 |
| June 05, 2025 | 5,010 | 4,990 | 4,990 | 5,020 | 4,985 | 108,900 |
| June 04, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,980 | 69,800 |
| June 03, 2025 | 5,040 | 5,050 | 5,050 | 5,050 | 5,020 | 89,800 |
| June 02, 2025 | 5,020 | 5,040 | 5,040 | 5,050 | 5,000 | 77,700 |
| May 30, 2025 | 4,960 | 5,020 | 5,020 | 5,030 | 4,955 | 171,900 |
| May 29, 2025 | 4,960 | 4,965 | 4,965 | 4,995 | 4,940 | 132,300 |
| May 28, 2025 | 4,980 | 4,950 | 4,950 | 4,980 | 4,945 | 97,600 |
| May 27, 2025 | 4,960 | 4,965 | 4,965 | 4,980 | 4,935 | 76,800 |
| May 26, 2025 | 4,950 | 4,995 | 4,995 | 4,995 | 4,950 | 65,600 |
| May 23, 2025 | 4,945 | 4,950 | 4,950 | 4,990 | 4,940 | 145,600 |