5,809.00
+29(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,779 | 5,809 | 5,809 | 5,840 | 5,725 | 117,700 |
| September 04, 2025 | 5,705 | 5,780 | 5,780 | 5,780 | 5,634 | 163,300 |
| September 03, 2025 | 5,545 | 5,702 | 5,702 | 5,724 | 5,545 | 266,200 |
| September 02, 2025 | 5,498 | 5,517 | 5,517 | 5,576 | 5,484 | 146,300 |
| September 01, 2025 | 5,466 | 5,440 | 5,440 | 5,510 | 5,421 | 79,600 |
| August 29, 2025 | 5,482 | 5,473 | 5,473 | 5,524 | 5,443 | 71,000 |
| August 28, 2025 | 5,481 | 5,540 | 5,540 | 5,556 | 5,481 | 122,500 |
| August 27, 2025 | 5,460 | 5,476 | 5,476 | 5,478 | 5,425 | 146,100 |
| August 26, 2025 | 5,541 | 5,437 | 5,437 | 5,550 | 5,433 | 247,300 |
| August 25, 2025 | 5,669 | 5,563 | 5,563 | 5,670 | 5,534 | 160,700 |
| August 22, 2025 | 5,707 | 5,670 | 5,670 | 5,707 | 5,653 | 93,300 |
| August 21, 2025 | 5,708 | 5,707 | 5,707 | 5,736 | 5,647 | 105,300 |
| August 20, 2025 | 5,737 | 5,737 | 5,737 | 5,760 | 5,694 | 132,800 |
| August 19, 2025 | 5,844 | 5,697 | 5,697 | 5,884 | 5,680 | 266,200 |
| August 18, 2025 | 5,929 | 5,914 | 5,914 | 5,986 | 5,914 | 85,700 |
| August 15, 2025 | 6,030 | 5,927 | 5,927 | 6,030 | 5,885 | 111,800 |
| August 14, 2025 | 5,854 | 5,988 | 5,988 | 6,055 | 5,826 | 218,100 |
| August 13, 2025 | 5,876 | 5,914 | 5,914 | 5,932 | 5,736 | 419,400 |
| August 12, 2025 | 5,969 | 5,880 | 5,880 | 5,995 | 5,836 | 216,400 |
| August 08, 2025 | 5,968 | 5,956 | 5,956 | 6,044 | 5,950 | 198,700 |
| August 07, 2025 | 5,678 | 5,965 | 5,965 | 5,995 | 5,660 | 276,400 |
| August 06, 2025 | 5,549 | 5,657 | 5,657 | 5,657 | 5,549 | 129,200 |
| August 05, 2025 | 5,499 | 5,520 | 5,520 | 5,606 | 5,460 | 145,000 |
| August 04, 2025 | 5,497 | 5,457 | 5,457 | 5,500 | 5,430 | 134,000 |
| August 01, 2025 | 5,480 | 5,540 | 5,540 | 5,564 | 5,474 | 158,400 |
| July 31, 2025 | 5,426 | 5,480 | 5,480 | 5,528 | 5,422 | 143,000 |
| July 30, 2025 | 5,477 | 5,425 | 5,425 | 5,500 | 5,425 | 120,500 |
| July 29, 2025 | 5,479 | 5,477 | 5,477 | 5,507 | 5,415 | 97,400 |
| July 28, 2025 | 5,450 | 5,500 | 5,500 | 5,547 | 5,414 | 155,100 |
| July 25, 2025 | 5,339 | 5,450 | 5,450 | 5,460 | 5,339 | 187,800 |
| July 24, 2025 | 5,175 | 5,310 | 5,310 | 5,324 | 5,125 | 273,500 |
| July 23, 2025 | 5,022 | 5,128 | 5,128 | 5,137 | 5,007 | 237,000 |
| July 22, 2025 | 5,015 | 5,010 | 5,010 | 5,064 | 4,994 | 115,600 |
| July 18, 2025 | 5,073 | 5,029 | 5,029 | 5,073 | 5,021 | 122,500 |
| July 17, 2025 | 5,015 | 5,030 | 5,030 | 5,109 | 5,015 | 146,600 |
| July 16, 2025 | 5,006 | 5,027 | 5,027 | 5,093 | 4,990 | 161,100 |
| July 15, 2025 | 4,973 | 5,006 | 5,006 | 5,022 | 4,967 | 198,700 |
| July 14, 2025 | 4,940 | 4,973 | 4,973 | 4,987 | 4,936 | 77,200 |
| July 11, 2025 | 4,950 | 4,971 | 4,971 | 4,991 | 4,948 | 99,100 |
| July 10, 2025 | 4,940 | 4,935 | 4,935 | 4,953 | 4,907 | 135,500 |
| July 09, 2025 | 4,957 | 4,944 | 4,944 | 5,010 | 4,944 | 92,900 |
| July 08, 2025 | 4,969 | 4,958 | 4,958 | 4,990 | 4,927 | 104,500 |
| July 07, 2025 | 4,950 | 4,944 | 4,944 | 4,978 | 4,928 | 72,800 |
| July 04, 2025 | 5,000 | 4,965 | 4,965 | 5,045 | 4,959 | 89,200 |
| July 03, 2025 | 4,966 | 4,980 | 4,980 | 4,980 | 4,926 | 94,900 |
| July 02, 2025 | 4,949 | 4,990 | 4,990 | 5,009 | 4,939 | 84,000 |
| July 01, 2025 | 4,968 | 4,949 | 4,949 | 4,990 | 4,926 | 82,600 |
| June 30, 2025 | 4,980 | 4,969 | 4,969 | 5,040 | 4,966 | 155,300 |
| June 27, 2025 | 4,910 | 4,948 | 4,948 | 4,948 | 4,865 | 316,800 |
| June 26, 2025 | 4,900 | 4,896 | 4,896 | 4,928 | 4,863 | 118,200 |
| June 25, 2025 | 4,917 | 4,906 | 4,906 | 4,923 | 4,862 | 138,400 |
| June 24, 2025 | 4,967 | 4,917 | 4,917 | 4,967 | 4,815 | 176,200 |
| June 23, 2025 | 4,919 | 4,940 | 4,940 | 4,989 | 4,883 | 155,300 |
| June 20, 2025 | 4,938 | 4,935 | 4,935 | 5,130 | 4,901 | 724,700 |
| June 19, 2025 | 4,803 | 4,868 | 4,868 | 4,870 | 4,774 | 157,600 |
| June 18, 2025 | 4,750 | 4,796 | 4,796 | 4,864 | 4,750 | 151,800 |
| June 17, 2025 | 4,700 | 4,775 | 4,775 | 4,775 | 4,700 | 134,600 |
| June 16, 2025 | 4,712 | 4,683 | 4,683 | 4,738 | 4,680 | 126,800 |
| June 13, 2025 | 4,728 | 4,695 | 4,695 | 4,728 | 4,640 | 139,800 |
| June 12, 2025 | 4,690 | 4,728 | 4,728 | 4,780 | 4,665 | 130,000 |