5,590.00
+20(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,590 | 5,590 | 5,590 | 5,670 | 5,500 | 62,900 |
| August 15, 2025 | 5,600 | 5,570 | 5,570 | 5,730 | 5,560 | 59,200 |
| August 14, 2025 | 5,550 | 5,580 | 5,580 | 5,640 | 5,510 | 43,600 |
| August 13, 2025 | 5,610 | 5,610 | 5,610 | 5,720 | 5,550 | 90,200 |
| August 12, 2025 | 5,830 | 5,610 | 5,610 | 5,900 | 5,420 | 237,300 |
| August 08, 2025 | 5,900 | 5,780 | 5,780 | 5,910 | 5,780 | 59,100 |
| August 07, 2025 | 5,830 | 5,900 | 5,900 | 6,060 | 5,830 | 79,900 |
| August 06, 2025 | 5,740 | 5,770 | 5,770 | 5,930 | 5,740 | 59,700 |
| August 05, 2025 | 5,820 | 5,730 | 5,730 | 5,850 | 5,670 | 39,400 |
| August 04, 2025 | 5,760 | 5,810 | 5,810 | 5,820 | 5,600 | 64,900 |
| August 01, 2025 | 5,760 | 5,860 | 5,860 | 5,890 | 5,750 | 31,600 |
| July 31, 2025 | 5,730 | 5,780 | 5,780 | 5,820 | 5,720 | 25,900 |
| July 30, 2025 | 5,690 | 5,750 | 5,750 | 5,760 | 5,650 | 65,500 |
| July 29, 2025 | 5,720 | 5,690 | 5,690 | 5,780 | 5,620 | 30,100 |
| July 28, 2025 | 5,830 | 5,740 | 5,740 | 5,960 | 5,730 | 60,500 |
| July 25, 2025 | 5,620 | 5,680 | 5,680 | 5,690 | 5,580 | 24,100 |
| July 24, 2025 | 5,570 | 5,620 | 5,620 | 5,630 | 5,540 | 19,000 |
| July 23, 2025 | 5,610 | 5,540 | 5,540 | 5,610 | 5,500 | 26,500 |
| July 22, 2025 | 5,550 | 5,580 | 5,580 | 5,620 | 5,470 | 24,100 |
| July 18, 2025 | 5,750 | 5,520 | 5,520 | 5,750 | 5,520 | 31,700 |
| July 17, 2025 | 5,680 | 5,750 | 5,750 | 5,770 | 5,670 | 27,300 |
| July 16, 2025 | 5,890 | 5,680 | 5,680 | 5,890 | 5,680 | 38,900 |
| July 15, 2025 | 5,850 | 5,840 | 5,840 | 5,920 | 5,760 | 30,000 |
| July 14, 2025 | 5,730 | 5,860 | 5,860 | 5,880 | 5,710 | 43,800 |
| July 11, 2025 | 5,610 | 5,730 | 5,730 | 5,900 | 5,610 | 75,000 |
| July 10, 2025 | 5,650 | 5,570 | 5,570 | 5,700 | 5,550 | 21,400 |
| July 09, 2025 | 5,620 | 5,640 | 5,640 | 5,710 | 5,610 | 20,100 |
| July 08, 2025 | 5,590 | 5,650 | 5,650 | 5,680 | 5,560 | 32,600 |
| July 07, 2025 | 5,440 | 5,630 | 5,630 | 5,690 | 5,440 | 48,600 |
| July 04, 2025 | 5,430 | 5,440 | 5,440 | 5,530 | 5,390 | 25,400 |
| July 03, 2025 | 5,510 | 5,440 | 5,440 | 5,570 | 5,410 | 29,500 |
| July 02, 2025 | 5,610 | 5,500 | 5,500 | 5,710 | 5,500 | 63,800 |
| July 01, 2025 | 6,020 | 5,770 | 5,770 | 6,060 | 5,760 | 60,900 |
| June 30, 2025 | 6,070 | 5,990 | 5,990 | 6,120 | 5,890 | 50,200 |
| June 27, 2025 | 5,890 | 5,970 | 5,970 | 6,000 | 5,890 | 52,100 |
| June 26, 2025 | 5,940 | 5,900 | 5,850 | 6,000 | 5,890 | 98,600 |
| June 25, 2025 | 6,110 | 5,950 | 5,899.58 | 6,110 | 5,820 | 57,000 |
| June 24, 2025 | 6,080 | 6,100 | 6,048.31 | 6,200 | 5,980 | 42,200 |
| June 23, 2025 | 5,950 | 5,980 | 5,929.32 | 6,080 | 5,900 | 32,300 |
| June 20, 2025 | 6,030 | 6,030 | 6,030 | 6,100 | 5,960 | 46,800 |
| June 19, 2025 | 6,030 | 6,060 | 6,060 | 6,120 | 6,000 | 35,300 |
| June 18, 2025 | 6,010 | 6,020 | 6,020 | 6,160 | 5,990 | 45,500 |
| June 17, 2025 | 5,920 | 6,050 | 6,050 | 6,100 | 5,870 | 64,700 |
| June 16, 2025 | 5,940 | 5,910 | 5,910 | 5,980 | 5,870 | 40,800 |
| June 13, 2025 | 5,880 | 5,930 | 5,930 | 6,000 | 5,780 | 54,100 |
| June 12, 2025 | 5,700 | 5,970 | 5,970 | 5,970 | 5,640 | 59,000 |
| June 11, 2025 | 5,880 | 5,750 | 5,750 | 6,010 | 5,690 | 87,200 |
| June 10, 2025 | 5,670 | 5,780 | 5,780 | 5,940 | 5,670 | 105,700 |
| June 09, 2025 | 5,770 | 5,660 | 5,660 | 5,820 | 5,590 | 70,800 |
| June 06, 2025 | 5,690 | 5,670 | 5,670 | 5,850 | 5,610 | 84,000 |
| June 05, 2025 | 5,870 | 5,700 | 5,700 | 6,000 | 5,630 | 119,500 |
| June 04, 2025 | 5,850 | 5,870 | 5,870 | 6,190 | 5,840 | 134,500 |
| June 03, 2025 | 5,960 | 5,900 | 5,900 | 6,010 | 5,720 | 177,300 |
| June 02, 2025 | 5,220 | 5,860 | 5,860 | 5,880 | 5,170 | 214,100 |
| May 30, 2025 | 5,110 | 5,200 | 5,200 | 5,200 | 5,050 | 57,700 |
| May 29, 2025 | 5,020 | 5,160 | 5,160 | 5,190 | 4,890 | 128,000 |
| May 28, 2025 | 4,730 | 4,805 | 4,805 | 4,805 | 4,690 | 51,100 |
| May 27, 2025 | 4,635 | 4,700 | 4,700 | 4,715 | 4,605 | 38,800 |
| May 26, 2025 | 4,645 | 4,635 | 4,635 | 4,650 | 4,550 | 27,000 |
| May 23, 2025 | 4,570 | 4,600 | 4,600 | 4,680 | 4,520 | 49,200 |