5,410.00
-10(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,400 | 5,410 | 5,410 | 5,470 | 5,390 | 87,800 |
| August 15, 2025 | 5,310 | 5,420 | 5,420 | 5,420 | 5,250 | 156,900 |
| August 14, 2025 | 5,230 | 5,310 | 5,310 | 5,390 | 5,180 | 243,900 |
| August 13, 2025 | 5,010 | 5,250 | 5,250 | 5,300 | 5,010 | 226,900 |
| August 12, 2025 | 4,980 | 5,040 | 5,040 | 5,060 | 4,945 | 93,900 |
| August 08, 2025 | 4,955 | 4,985 | 4,985 | 5,030 | 4,915 | 129,600 |
| August 07, 2025 | 4,935 | 4,940 | 4,940 | 4,970 | 4,900 | 159,700 |
| August 06, 2025 | 4,970 | 4,970 | 4,970 | 5,000 | 4,875 | 335,600 |
| August 05, 2025 | 4,900 | 4,970 | 4,970 | 5,150 | 4,885 | 348,500 |
| August 04, 2025 | 4,765 | 4,900 | 4,900 | 4,940 | 4,760 | 240,900 |
| August 01, 2025 | 4,695 | 4,775 | 4,775 | 4,785 | 4,665 | 203,600 |
| July 31, 2025 | 4,800 | 4,765 | 4,765 | 4,800 | 4,725 | 190,500 |
| July 30, 2025 | 4,875 | 4,815 | 4,815 | 4,895 | 4,675 | 377,300 |
| July 29, 2025 | 4,870 | 4,805 | 4,805 | 4,955 | 4,665 | 1.52M |
| July 28, 2025 | 4,660 | 4,660 | 4,660 | 4,660 | 4,660 | 46,200 |
| July 25, 2025 | 3,975 | 3,960 | 3,960 | 4,000 | 3,940 | 68,200 |
| July 24, 2025 | 3,905 | 3,975 | 3,975 | 3,995 | 3,895 | 65,000 |
| July 23, 2025 | 3,850 | 3,905 | 3,905 | 3,920 | 3,810 | 82,600 |
| July 22, 2025 | 3,860 | 3,825 | 3,825 | 3,870 | 3,805 | 46,800 |
| July 18, 2025 | 3,855 | 3,865 | 3,865 | 3,885 | 3,815 | 44,800 |
| July 17, 2025 | 3,840 | 3,855 | 3,855 | 3,860 | 3,830 | 23,600 |
| July 16, 2025 | 3,810 | 3,840 | 3,840 | 3,880 | 3,805 | 59,400 |
| July 15, 2025 | 3,810 | 3,805 | 3,805 | 3,830 | 3,785 | 36,900 |
| July 14, 2025 | 3,800 | 3,810 | 3,810 | 3,835 | 3,795 | 45,200 |
| July 11, 2025 | 3,810 | 3,795 | 3,795 | 3,845 | 3,790 | 33,000 |
| July 10, 2025 | 3,820 | 3,795 | 3,795 | 3,860 | 3,780 | 79,300 |
| July 09, 2025 | 3,885 | 3,855 | 3,855 | 3,895 | 3,840 | 47,200 |
| July 08, 2025 | 3,925 | 3,870 | 3,870 | 3,925 | 3,860 | 57,900 |
| July 07, 2025 | 3,985 | 3,935 | 3,935 | 4,000 | 3,935 | 48,800 |
| July 04, 2025 | 4,085 | 3,980 | 3,980 | 4,095 | 3,975 | 64,300 |
| July 03, 2025 | 4,020 | 4,040 | 4,040 | 4,060 | 4,010 | 45,800 |
| July 02, 2025 | 4,025 | 4,035 | 4,035 | 4,085 | 3,985 | 73,900 |
| July 01, 2025 | 4,025 | 4,025 | 4,025 | 4,050 | 3,955 | 83,100 |
| June 30, 2025 | 4,070 | 4,025 | 4,025 | 4,135 | 4,015 | 96,700 |
| June 27, 2025 | 4,095 | 4,070 | 4,070 | 4,130 | 4,070 | 107,400 |
| June 26, 2025 | 4,055 | 4,090 | 4,066.25 | 4,145 | 4,000 | 126,600 |
| June 25, 2025 | 4,095 | 4,050 | 4,026.48 | 4,115 | 4,020 | 116,800 |
| June 24, 2025 | 4,180 | 4,095 | 4,071.22 | 4,300 | 4,075 | 235,900 |
| June 23, 2025 | 3,710 | 4,175 | 4,150.76 | 4,210 | 3,710 | 369,900 |
| June 20, 2025 | 3,710 | 3,660 | 3,660 | 3,710 | 3,660 | 75,500 |
| June 19, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,685 | 39,600 |
| June 18, 2025 | 3,735 | 3,745 | 3,745 | 3,765 | 3,730 | 36,800 |
| June 17, 2025 | 3,770 | 3,735 | 3,735 | 3,780 | 3,735 | 32,800 |
| June 16, 2025 | 3,840 | 3,780 | 3,780 | 3,840 | 3,780 | 36,900 |
| June 13, 2025 | 3,850 | 3,805 | 3,805 | 3,855 | 3,800 | 63,000 |
| June 12, 2025 | 3,915 | 3,885 | 3,885 | 3,915 | 3,840 | 50,700 |
| June 11, 2025 | 3,890 | 3,915 | 3,915 | 3,915 | 3,860 | 59,900 |
| June 10, 2025 | 3,900 | 3,890 | 3,890 | 3,960 | 3,885 | 74,700 |
| June 09, 2025 | 3,910 | 3,910 | 3,910 | 3,965 | 3,900 | 72,400 |
| June 06, 2025 | 3,755 | 3,910 | 3,910 | 3,930 | 3,755 | 123,900 |
| June 05, 2025 | 3,740 | 3,740 | 3,740 | 3,770 | 3,730 | 51,200 |
| June 04, 2025 | 3,760 | 3,755 | 3,755 | 3,780 | 3,745 | 40,700 |
| June 03, 2025 | 3,770 | 3,760 | 3,760 | 3,770 | 3,725 | 49,300 |
| June 02, 2025 | 3,815 | 3,770 | 3,770 | 3,820 | 3,735 | 66,300 |
| May 30, 2025 | 3,860 | 3,835 | 3,835 | 3,870 | 3,825 | 116,500 |
| May 29, 2025 | 3,890 | 3,875 | 3,875 | 3,895 | 3,860 | 68,100 |
| May 28, 2025 | 3,925 | 3,875 | 3,875 | 3,930 | 3,860 | 71,600 |
| May 27, 2025 | 3,925 | 3,910 | 3,910 | 3,935 | 3,900 | 20,200 |
| May 26, 2025 | 3,940 | 3,920 | 3,920 | 3,960 | 3,900 | 31,900 |
| May 23, 2025 | 3,945 | 3,920 | 3,920 | 3,980 | 3,920 | 42,000 |