5,280.00
+80(+1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,200 | 5,280 | 5,250 | 5,290 | 5,130 | 24,400 |
| August 15, 2025 | 4,955 | 5,200 | 5,200 | 5,340 | 4,925 | 96,600 |
| August 14, 2025 | 4,960 | 4,980 | 4,980 | 4,995 | 4,855 | 37,200 |
| August 13, 2025 | 4,815 | 4,935 | 4,935 | 4,950 | 4,815 | 18,300 |
| August 12, 2025 | 4,955 | 4,840 | 4,840 | 4,955 | 4,755 | 20,000 |
| August 08, 2025 | 4,775 | 4,845 | 4,845 | 4,900 | 4,775 | 11,400 |
| August 07, 2025 | 4,650 | 4,750 | 4,750 | 4,785 | 4,650 | 15,000 |
| August 06, 2025 | 4,775 | 4,695 | 4,695 | 4,775 | 4,665 | 3,000 |
| August 05, 2025 | 4,810 | 4,705 | 4,705 | 4,815 | 4,690 | 8,800 |
| August 04, 2025 | 4,700 | 4,785 | 4,785 | 4,850 | 4,700 | 30,600 |
| August 01, 2025 | 4,635 | 4,675 | 4,675 | 4,715 | 4,625 | 12,900 |
| July 31, 2025 | 4,575 | 4,635 | 4,635 | 4,690 | 4,575 | 13,700 |
| July 30, 2025 | 4,660 | 4,580 | 4,580 | 4,660 | 4,560 | 11,200 |
| July 29, 2025 | 4,700 | 4,670 | 4,670 | 4,700 | 4,645 | 6,300 |
| July 28, 2025 | 4,605 | 4,700 | 4,700 | 4,755 | 4,605 | 12,600 |
| July 25, 2025 | 4,580 | 4,660 | 4,660 | 4,675 | 4,565 | 11,000 |
| July 24, 2025 | 4,570 | 4,555 | 4,555 | 4,640 | 4,500 | 33,400 |
| July 23, 2025 | 4,660 | 4,570 | 4,570 | 4,695 | 4,570 | 13,000 |
| July 22, 2025 | 4,575 | 4,660 | 4,660 | 4,710 | 4,575 | 7,100 |
| July 18, 2025 | 4,720 | 4,605 | 4,605 | 4,720 | 4,600 | 17,500 |
| July 17, 2025 | 4,690 | 4,720 | 4,720 | 4,790 | 4,645 | 9,300 |
| July 16, 2025 | 4,750 | 4,690 | 4,690 | 4,750 | 4,640 | 6,400 |
| July 15, 2025 | 4,620 | 4,700 | 4,700 | 4,730 | 4,595 | 16,400 |
| July 14, 2025 | 4,675 | 4,645 | 4,645 | 4,700 | 4,610 | 20,700 |
| July 11, 2025 | 4,695 | 4,705 | 4,705 | 4,755 | 4,645 | 17,300 |
| July 10, 2025 | 4,800 | 4,695 | 4,695 | 4,810 | 4,655 | 22,700 |
| July 09, 2025 | 4,790 | 4,800 | 4,800 | 4,915 | 4,790 | 5,500 |
| July 08, 2025 | 4,860 | 4,770 | 4,770 | 4,860 | 4,770 | 9,000 |
| July 07, 2025 | 5,000 | 4,850 | 4,850 | 5,000 | 4,835 | 6,300 |
| July 04, 2025 | 5,060 | 4,975 | 4,975 | 5,060 | 4,970 | 14,000 |
| July 03, 2025 | 5,000 | 5,060 | 5,060 | 5,080 | 4,995 | 10,000 |
| July 02, 2025 | 4,950 | 4,975 | 4,975 | 5,030 | 4,885 | 10,900 |
| July 01, 2025 | 4,800 | 4,920 | 4,920 | 5,000 | 4,750 | 27,900 |
| June 30, 2025 | 4,900 | 4,890 | 4,890 | 5,000 | 4,830 | 16,100 |
| June 27, 2025 | 4,995 | 4,890 | 4,890 | 5,160 | 4,880 | 17,500 |
| June 26, 2025 | 5,020 | 5,030 | 4,994 | 5,030 | 4,960 | 5,100 |
| June 25, 2025 | 4,950 | 4,925 | 4,889.75 | 5,030 | 4,925 | 6,600 |
| June 24, 2025 | 4,975 | 4,920 | 4,884.79 | 4,975 | 4,905 | 4,600 |
| June 23, 2025 | 4,800 | 4,975 | 4,939.39 | 5,010 | 4,800 | 10,700 |
| June 20, 2025 | 4,970 | 4,830 | 4,830 | 4,970 | 4,830 | 15,700 |
| June 19, 2025 | 5,110 | 4,985 | 4,985 | 5,110 | 4,955 | 11,200 |
| June 18, 2025 | 4,730 | 5,090 | 5,090 | 5,200 | 4,655 | 58,600 |
| June 17, 2025 | 4,955 | 4,800 | 4,800 | 5,000 | 4,795 | 24,900 |
| June 16, 2025 | 4,795 | 4,910 | 4,910 | 4,950 | 4,750 | 9,700 |
| June 13, 2025 | 4,625 | 4,860 | 4,860 | 4,860 | 4,600 | 36,900 |
| June 12, 2025 | 4,630 | 4,555 | 4,555 | 4,640 | 4,555 | 18,300 |
| June 11, 2025 | 4,600 | 4,630 | 4,630 | 4,650 | 4,540 | 15,500 |
| June 10, 2025 | 4,655 | 4,530 | 4,530 | 4,655 | 4,500 | 24,500 |
| June 09, 2025 | 4,640 | 4,655 | 4,655 | 4,685 | 4,580 | 14,200 |
| June 06, 2025 | 4,690 | 4,620 | 4,620 | 4,690 | 4,585 | 19,800 |
| June 05, 2025 | 4,705 | 4,690 | 4,690 | 4,805 | 4,605 | 33,900 |
| June 04, 2025 | 4,770 | 4,705 | 4,705 | 4,850 | 4,705 | 18,500 |
| June 03, 2025 | 4,770 | 4,800 | 4,800 | 4,830 | 4,770 | 14,100 |
| June 02, 2025 | 4,880 | 4,770 | 4,770 | 4,880 | 4,745 | 17,700 |
| May 30, 2025 | 5,000 | 4,940 | 4,940 | 5,010 | 4,905 | 6,800 |
| May 29, 2025 | 5,100 | 4,995 | 4,995 | 5,100 | 4,910 | 11,300 |
| May 28, 2025 | 5,100 | 5,100 | 5,100 | 5,160 | 5,080 | 6,800 |
| May 27, 2025 | 5,130 | 5,110 | 5,110 | 5,130 | 5,070 | 6,200 |
| May 26, 2025 | 5,100 | 5,100 | 5,100 | 5,140 | 5,050 | 8,100 |
| May 23, 2025 | 5,120 | 5,100 | 5,100 | 5,150 | 5,000 | 12,300 |