5,456.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,456 | 5,456 | 5,456 | 5,489 | 5,413 | 663,500 |
| August 15, 2025 | 5,394 | 5,457 | 5,457 | 5,473 | 5,394 | 530,300 |
| August 14, 2025 | 5,365 | 5,394 | 5,394 | 5,443 | 5,353 | 783,400 |
| August 13, 2025 | 5,340 | 5,364 | 5,364 | 5,409 | 5,286 | 625,700 |
| August 12, 2025 | 5,267 | 5,333 | 5,333 | 5,430 | 5,230 | 977,400 |
| August 08, 2025 | 5,272 | 5,282 | 5,282 | 5,310 | 5,154 | 1.4M |
| August 07, 2025 | 5,040 | 5,128 | 5,128 | 5,128 | 5,018 | 853,400 |
| August 06, 2025 | 5,020 | 4,983 | 4,983 | 5,030 | 4,960 | 455,400 |
| August 05, 2025 | 4,980 | 4,978 | 4,978 | 5,010 | 4,926 | 454,300 |
| August 04, 2025 | 4,905 | 4,923 | 4,923 | 4,934 | 4,867 | 444,100 |
| August 01, 2025 | 4,972 | 4,970 | 4,970 | 4,997 | 4,927 | 480,500 |
| July 31, 2025 | 4,939 | 4,942 | 4,942 | 4,958 | 4,905 | 913,600 |
| July 30, 2025 | 4,910 | 4,910 | 4,910 | 4,955 | 4,910 | 423,700 |
| July 29, 2025 | 4,908 | 4,908 | 4,908 | 4,923 | 4,877 | 518,400 |
| July 28, 2025 | 4,957 | 4,926 | 4,926 | 4,985 | 4,904 | 596,700 |
| July 25, 2025 | 4,898 | 4,925 | 4,925 | 4,952 | 4,838 | 823,600 |
| July 24, 2025 | 4,815 | 4,840 | 4,840 | 4,853 | 4,765 | 745,600 |
| July 23, 2025 | 4,718 | 4,751 | 4,751 | 4,785 | 4,687 | 966,900 |
| July 22, 2025 | 4,739 | 4,684 | 4,684 | 4,740 | 4,653 | 741,400 |
| July 18, 2025 | 4,700 | 4,703 | 4,703 | 4,743 | 4,651 | 1.11M |
| July 17, 2025 | 4,566 | 4,678 | 4,678 | 4,689 | 4,538 | 999,100 |
| July 16, 2025 | 4,539 | 4,528 | 4,528 | 4,573 | 4,524 | 620,700 |
| July 15, 2025 | 4,484 | 4,509 | 4,509 | 4,517 | 4,463 | 525,600 |
| July 14, 2025 | 4,510 | 4,477 | 4,477 | 4,527 | 4,467 | 347,400 |
| July 11, 2025 | 4,575 | 4,523 | 4,523 | 4,603 | 4,507 | 661,400 |
| July 10, 2025 | 4,499 | 4,512 | 4,512 | 4,536 | 4,451 | 867,900 |
| July 09, 2025 | 4,385 | 4,513 | 4,513 | 4,513 | 4,375 | 1.33M |
| July 08, 2025 | 4,260 | 4,257 | 4,257 | 4,286 | 4,233 | 553,300 |
| July 07, 2025 | 4,318 | 4,266 | 4,266 | 4,340 | 4,266 | 292,100 |
| July 04, 2025 | 4,328 | 4,308 | 4,308 | 4,359 | 4,302 | 381,800 |
| July 03, 2025 | 4,301 | 4,333 | 4,333 | 4,389 | 4,290 | 805,900 |
| July 02, 2025 | 4,285 | 4,318 | 4,318 | 4,337 | 4,276 | 511,300 |
| July 01, 2025 | 4,374 | 4,315 | 4,315 | 4,402 | 4,308 | 554,100 |
| June 30, 2025 | 4,400 | 4,401 | 4,401 | 4,413 | 4,363 | 598,400 |
| June 27, 2025 | 4,397 | 4,351 | 4,351 | 4,408 | 4,351 | 510,200 |
| June 26, 2025 | 4,300 | 4,327 | 4,327 | 4,335 | 4,288 | 356,000 |
| June 25, 2025 | 4,255 | 4,302 | 4,302 | 4,320 | 4,245 | 379,800 |
| June 24, 2025 | 4,258 | 4,258 | 4,258 | 4,280 | 4,205 | 491,900 |
| June 23, 2025 | 4,199 | 4,223 | 4,223 | 4,258 | 4,193 | 544,800 |
| June 20, 2025 | 4,200 | 4,203 | 4,203 | 4,229 | 4,190 | 822,400 |
| June 19, 2025 | 4,276 | 4,203 | 4,203 | 4,281 | 4,203 | 487,000 |
| June 18, 2025 | 4,281 | 4,333 | 4,333 | 4,333 | 4,253 | 426,200 |
| June 17, 2025 | 4,230 | 4,254 | 4,254 | 4,275 | 4,225 | 469,600 |
| June 16, 2025 | 4,216 | 4,226 | 4,226 | 4,246 | 4,208 | 430,400 |
| June 13, 2025 | 4,227 | 4,185 | 4,185 | 4,244 | 4,165 | 754,000 |
| June 12, 2025 | 4,310 | 4,236 | 4,236 | 4,325 | 4,236 | 421,500 |
| June 11, 2025 | 4,232 | 4,290 | 4,290 | 4,290 | 4,226 | 386,500 |
| June 10, 2025 | 4,225 | 4,230 | 4,230 | 4,264 | 4,198 | 581,200 |
| June 09, 2025 | 4,200 | 4,187 | 4,187 | 4,227 | 4,187 | 317,200 |
| June 06, 2025 | 4,130 | 4,170 | 4,170 | 4,174 | 4,101 | 545,900 |
| June 05, 2025 | 4,187 | 4,152 | 4,152 | 4,200 | 4,150 | 491,500 |
| June 04, 2025 | 4,219 | 4,210 | 4,210 | 4,251 | 4,198 | 444,600 |
| June 03, 2025 | 4,213 | 4,211 | 4,211 | 4,239 | 4,191 | 353,700 |
| June 02, 2025 | 4,292 | 4,218 | 4,218 | 4,301 | 4,212 | 431,900 |
| May 30, 2025 | 4,242 | 4,348 | 4,348 | 4,353 | 4,235 | 753,200 |
| May 29, 2025 | 4,290 | 4,271 | 4,271 | 4,301 | 4,253 | 550,500 |
| May 28, 2025 | 4,370 | 4,261 | 4,261 | 4,371 | 4,256 | 560,500 |
| May 27, 2025 | 4,273 | 4,300 | 4,300 | 4,306 | 4,254 | 415,300 |
| May 26, 2025 | 4,282 | 4,281 | 4,281 | 4,301 | 4,238 | 374,900 |
| May 23, 2025 | 4,280 | 4,282 | 4,282 | 4,301 | 4,255 | 343,200 |