5,410.00
+20(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,340 | 5,410 | 5,410 | 5,410 | 5,330 | 336,200 |
| August 15, 2025 | 5,300 | 5,390 | 5,390 | 5,390 | 5,210 | 501,000 |
| August 14, 2025 | 5,460 | 5,400 | 5,400 | 5,490 | 5,340 | 392,100 |
| August 13, 2025 | 5,430 | 5,450 | 5,450 | 5,450 | 5,260 | 454,000 |
| August 12, 2025 | 5,500 | 5,410 | 5,410 | 5,510 | 5,340 | 407,500 |
| August 08, 2025 | 5,400 | 5,400 | 5,400 | 5,440 | 5,340 | 295,900 |
| August 07, 2025 | 5,290 | 5,350 | 5,350 | 5,390 | 5,280 | 428,000 |
| August 06, 2025 | 5,100 | 5,260 | 5,260 | 5,270 | 5,060 | 435,500 |
| August 05, 2025 | 5,200 | 5,100 | 5,100 | 5,290 | 5,100 | 601,500 |
| August 04, 2025 | 5,250 | 5,140 | 5,140 | 5,290 | 5,140 | 624,100 |
| August 01, 2025 | 5,100 | 5,150 | 5,150 | 5,160 | 5,050 | 451,000 |
| July 31, 2025 | 4,985 | 5,040 | 5,040 | 5,060 | 4,925 | 484,900 |
| July 30, 2025 | 4,955 | 4,925 | 4,925 | 4,965 | 4,870 | 557,800 |
| July 29, 2025 | 4,780 | 4,885 | 4,885 | 4,890 | 4,750 | 609,800 |
| July 28, 2025 | 5,000 | 4,775 | 4,775 | 5,020 | 4,750 | 704,800 |
| July 25, 2025 | 4,830 | 4,980 | 4,980 | 5,020 | 4,815 | 745,400 |
| July 24, 2025 | 4,900 | 4,870 | 4,870 | 4,940 | 4,780 | 769,800 |
| July 23, 2025 | 4,800 | 4,900 | 4,900 | 4,965 | 4,795 | 1.26M |
| July 22, 2025 | 4,565 | 4,760 | 4,760 | 4,790 | 4,535 | 1.1M |
| July 18, 2025 | 4,430 | 4,560 | 4,560 | 4,580 | 4,420 | 820,200 |
| July 17, 2025 | 4,395 | 4,365 | 4,365 | 4,430 | 4,340 | 398,000 |
| July 16, 2025 | 4,370 | 4,355 | 4,355 | 4,385 | 4,280 | 453,200 |
| July 15, 2025 | 4,425 | 4,365 | 4,365 | 4,505 | 4,365 | 810,400 |
| July 14, 2025 | 4,425 | 4,360 | 4,360 | 4,460 | 4,325 | 808,400 |
| July 11, 2025 | 4,195 | 4,380 | 4,380 | 4,485 | 4,185 | 1.51M |
| July 10, 2025 | 4,150 | 4,180 | 4,180 | 4,185 | 3,920 | 1.36M |
| July 09, 2025 | 4,090 | 4,080 | 4,080 | 4,165 | 3,950 | 3.36M |
| July 08, 2025 | 3,605 | 3,605 | 3,605 | 3,645 | 3,585 | 451,200 |
| July 07, 2025 | 3,570 | 3,610 | 3,610 | 3,610 | 3,550 | 473,600 |
| July 04, 2025 | 3,580 | 3,580 | 3,580 | 3,635 | 3,545 | 332,100 |
| July 03, 2025 | 3,610 | 3,600 | 3,600 | 3,620 | 3,515 | 590,500 |
| July 02, 2025 | 3,550 | 3,645 | 3,645 | 3,705 | 3,535 | 559,700 |
| July 01, 2025 | 3,610 | 3,590 | 3,590 | 3,650 | 3,545 | 334,600 |
| June 30, 2025 | 3,620 | 3,605 | 3,605 | 3,705 | 3,585 | 472,000 |
| June 27, 2025 | 3,550 | 3,575 | 3,575 | 3,580 | 3,540 | 358,500 |
| June 26, 2025 | 3,500 | 3,555 | 3,555 | 3,575 | 3,475 | 406,000 |
| June 25, 2025 | 3,600 | 3,525 | 3,525 | 3,600 | 3,495 | 571,400 |
| June 24, 2025 | 3,655 | 3,625 | 3,625 | 3,720 | 3,610 | 347,000 |
| June 23, 2025 | 3,600 | 3,590 | 3,590 | 3,635 | 3,555 | 317,300 |
| June 20, 2025 | 3,715 | 3,660 | 3,660 | 3,725 | 3,645 | 579,400 |
| June 19, 2025 | 3,640 | 3,730 | 3,730 | 3,730 | 3,610 | 470,200 |
| June 18, 2025 | 3,565 | 3,605 | 3,605 | 3,665 | 3,565 | 416,600 |
| June 17, 2025 | 3,605 | 3,545 | 3,545 | 3,635 | 3,520 | 428,700 |
| June 16, 2025 | 3,615 | 3,575 | 3,575 | 3,625 | 3,525 | 413,800 |
| June 13, 2025 | 3,770 | 3,630 | 3,630 | 3,775 | 3,610 | 400,200 |
| June 12, 2025 | 3,690 | 3,725 | 3,725 | 3,750 | 3,655 | 541,100 |
| June 11, 2025 | 3,615 | 3,660 | 3,660 | 3,660 | 3,580 | 415,800 |
| June 10, 2025 | 3,670 | 3,610 | 3,610 | 3,680 | 3,610 | 446,900 |
| June 09, 2025 | 3,685 | 3,695 | 3,695 | 3,755 | 3,620 | 454,400 |
| June 06, 2025 | 3,580 | 3,685 | 3,685 | 3,730 | 3,550 | 575,300 |
| June 05, 2025 | 3,470 | 3,580 | 3,580 | 3,595 | 3,450 | 583,900 |
| June 04, 2025 | 3,500 | 3,460 | 3,460 | 3,535 | 3,455 | 387,800 |
| June 03, 2025 | 3,515 | 3,455 | 3,455 | 3,555 | 3,440 | 554,600 |
| June 02, 2025 | 3,515 | 3,535 | 3,535 | 3,565 | 3,500 | 431,700 |
| May 30, 2025 | 3,555 | 3,550 | 3,550 | 3,590 | 3,545 | 538,900 |
| May 29, 2025 | 3,630 | 3,535 | 3,535 | 3,640 | 3,495 | 1.06M |
| May 28, 2025 | 3,720 | 3,695 | 3,695 | 3,725 | 3,615 | 559,300 |
| May 27, 2025 | 3,675 | 3,720 | 3,720 | 3,790 | 3,675 | 982,600 |
| May 26, 2025 | 3,650 | 3,790 | 3,790 | 3,800 | 3,630 | 2.74M |
| May 23, 2025 | 3,680 | 3,620 | 3,620 | 3,695 | 3,620 | 448,200 |