5,870.00
+130(+2.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,740 | 5,870 | 5,870 | 5,910 | 5,740 | 71,500 |
| August 15, 2025 | 5,530 | 5,740 | 5,740 | 5,800 | 5,530 | 98,600 |
| August 14, 2025 | 5,540 | 5,530 | 5,530 | 5,630 | 5,500 | 44,300 |
| August 13, 2025 | 5,760 | 5,540 | 5,540 | 5,780 | 5,460 | 107,800 |
| August 12, 2025 | 5,170 | 5,690 | 5,690 | 5,690 | 5,170 | 350,300 |
| August 08, 2025 | 5,060 | 5,070 | 5,070 | 5,100 | 4,960 | 112,400 |
| August 07, 2025 | 4,935 | 5,010 | 5,010 | 5,080 | 4,910 | 75,000 |
| August 06, 2025 | 5,000 | 4,925 | 4,925 | 5,020 | 4,895 | 68,000 |
| August 05, 2025 | 5,000 | 4,970 | 4,970 | 5,060 | 4,890 | 56,800 |
| August 04, 2025 | 4,785 | 4,850 | 4,850 | 4,880 | 4,775 | 44,000 |
| August 01, 2025 | 4,885 | 4,895 | 4,895 | 4,895 | 4,805 | 42,400 |
| July 31, 2025 | 4,795 | 4,855 | 4,855 | 4,895 | 4,760 | 83,600 |
| July 30, 2025 | 4,795 | 4,775 | 4,775 | 4,895 | 4,750 | 419,600 |
| July 29, 2025 | 4,800 | 4,795 | 4,795 | 4,815 | 4,755 | 56,300 |
| July 28, 2025 | 4,850 | 4,850 | 4,850 | 4,925 | 4,825 | 31,900 |
| July 25, 2025 | 4,860 | 4,835 | 4,835 | 4,950 | 4,820 | 54,200 |
| July 24, 2025 | 4,990 | 4,870 | 4,870 | 5,040 | 4,785 | 105,700 |
| July 23, 2025 | 4,920 | 4,940 | 4,940 | 4,995 | 4,910 | 50,300 |
| July 22, 2025 | 4,900 | 4,905 | 4,905 | 5,010 | 4,865 | 63,400 |
| July 18, 2025 | 5,000 | 4,910 | 4,910 | 5,050 | 4,895 | 60,600 |
| July 17, 2025 | 4,980 | 5,000 | 5,000 | 5,090 | 4,980 | 35,800 |
| July 16, 2025 | 5,010 | 4,980 | 4,980 | 5,090 | 4,975 | 49,800 |
| July 15, 2025 | 5,060 | 5,030 | 5,030 | 5,110 | 5,020 | 29,900 |
| July 14, 2025 | 5,110 | 5,060 | 5,060 | 5,150 | 5,020 | 38,800 |
| July 11, 2025 | 5,240 | 5,170 | 5,170 | 5,390 | 5,160 | 56,900 |
| July 10, 2025 | 5,220 | 5,260 | 5,260 | 5,360 | 5,220 | 38,000 |
| July 09, 2025 | 5,320 | 5,280 | 5,280 | 5,320 | 5,220 | 36,600 |
| July 08, 2025 | 5,350 | 5,220 | 5,220 | 5,370 | 5,150 | 42,500 |
| July 07, 2025 | 4,995 | 5,250 | 5,250 | 5,290 | 4,995 | 50,400 |
| July 04, 2025 | 5,110 | 4,995 | 4,995 | 5,140 | 4,980 | 42,000 |
| July 03, 2025 | 5,100 | 5,040 | 5,040 | 5,120 | 5,040 | 32,500 |
| July 02, 2025 | 5,230 | 5,100 | 5,100 | 5,310 | 5,090 | 57,500 |
| July 01, 2025 | 5,430 | 5,270 | 5,270 | 5,470 | 5,220 | 62,700 |
| June 30, 2025 | 5,450 | 5,420 | 5,420 | 5,560 | 5,420 | 46,700 |
| June 27, 2025 | 5,550 | 5,480 | 5,480 | 5,570 | 5,390 | 52,700 |
| June 26, 2025 | 5,390 | 5,460 | 5,460 | 5,550 | 5,390 | 59,000 |
| June 25, 2025 | 5,300 | 5,390 | 5,390 | 5,400 | 5,240 | 57,500 |
| June 24, 2025 | 5,100 | 5,310 | 5,310 | 5,340 | 5,100 | 76,400 |
| June 23, 2025 | 5,050 | 5,080 | 5,080 | 5,090 | 4,990 | 114,600 |
| June 20, 2025 | 5,180 | 5,150 | 5,150 | 5,260 | 5,110 | 49,600 |
| June 19, 2025 | 5,250 | 5,260 | 5,260 | 5,370 | 5,220 | 60,400 |
| June 18, 2025 | 5,270 | 5,250 | 5,250 | 5,360 | 5,230 | 91,800 |
| June 17, 2025 | 5,370 | 5,300 | 5,300 | 5,580 | 5,300 | 139,700 |
| June 16, 2025 | 5,410 | 5,380 | 5,380 | 5,450 | 5,290 | 67,500 |
| June 13, 2025 | 5,710 | 5,420 | 5,420 | 5,710 | 5,370 | 93,000 |
| June 12, 2025 | 5,770 | 5,700 | 5,700 | 5,790 | 5,630 | 71,400 |
| June 11, 2025 | 5,820 | 5,780 | 5,780 | 5,950 | 5,730 | 127,900 |
| June 10, 2025 | 5,800 | 5,730 | 5,730 | 5,880 | 5,690 | 136,700 |
| June 09, 2025 | 5,980 | 5,800 | 5,800 | 5,980 | 5,790 | 56,200 |
| June 06, 2025 | 5,980 | 5,880 | 5,880 | 6,090 | 5,860 | 97,300 |
| June 05, 2025 | 6,030 | 5,920 | 5,920 | 6,090 | 5,910 | 93,700 |
| June 04, 2025 | 5,890 | 5,930 | 5,930 | 5,960 | 5,770 | 77,900 |
| June 03, 2025 | 6,020 | 5,810 | 5,810 | 6,090 | 5,800 | 90,900 |
| June 02, 2025 | 5,960 | 5,940 | 5,940 | 6,060 | 5,830 | 169,500 |
| May 30, 2025 | 5,950 | 5,860 | 5,860 | 5,950 | 5,650 | 294,700 |
| May 29, 2025 | 5,110 | 5,350 | 5,350 | 5,420 | 5,090 | 83,900 |
| May 28, 2025 | 5,240 | 5,110 | 5,110 | 5,260 | 5,100 | 40,200 |
| May 27, 2025 | 5,100 | 5,080 | 5,080 | 5,170 | 4,980 | 49,000 |
| May 26, 2025 | 4,825 | 5,050 | 5,050 | 5,120 | 4,825 | 122,200 |
| May 23, 2025 | 4,615 | 4,615 | 4,615 | 4,695 | 4,580 | 50,400 |