5,648.00
-12(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,660 | 5,648 | 5,648 | 5,713 | 5,620 | 249,200 |
| August 15, 2025 | 5,653 | 5,660 | 5,660 | 5,668 | 5,587 | 299,100 |
| August 14, 2025 | 5,608 | 5,598 | 5,598 | 5,684 | 5,581 | 510,800 |
| August 13, 2025 | 5,545 | 5,568 | 5,568 | 5,593 | 5,513 | 302,400 |
| August 12, 2025 | 5,500 | 5,523 | 5,523 | 5,573 | 5,470 | 455,300 |
| August 08, 2025 | 5,393 | 5,527 | 5,527 | 5,590 | 5,350 | 634,100 |
| August 07, 2025 | 5,456 | 5,421 | 5,421 | 5,546 | 5,421 | 476,300 |
| August 06, 2025 | 5,429 | 5,459 | 5,459 | 5,525 | 5,400 | 622,300 |
| August 05, 2025 | 5,412 | 5,420 | 5,420 | 5,465 | 5,370 | 487,200 |
| August 04, 2025 | 5,418 | 5,424 | 5,424 | 5,495 | 5,353 | 478,200 |
| August 01, 2025 | 5,326 | 5,445 | 5,445 | 5,518 | 5,246 | 1.07M |
| July 31, 2025 | 5,709 | 5,374 | 5,374 | 5,839 | 5,333 | 908,000 |
| July 30, 2025 | 5,700 | 5,729 | 5,729 | 5,760 | 5,668 | 416,800 |
| July 29, 2025 | 5,657 | 5,678 | 5,678 | 5,694 | 5,626 | 357,500 |
| July 28, 2025 | 5,700 | 5,700 | 5,700 | 5,714 | 5,677 | 353,900 |
| July 25, 2025 | 5,698 | 5,705 | 5,705 | 5,707 | 5,628 | 311,000 |
| July 24, 2025 | 5,699 | 5,703 | 5,703 | 5,720 | 5,625 | 505,200 |
| July 23, 2025 | 5,551 | 5,600 | 5,600 | 5,666 | 5,498 | 584,000 |
| July 22, 2025 | 5,506 | 5,531 | 5,531 | 5,568 | 5,489 | 499,100 |
| July 18, 2025 | 5,427 | 5,506 | 5,506 | 5,528 | 5,427 | 510,600 |
| July 17, 2025 | 5,354 | 5,414 | 5,414 | 5,455 | 5,268 | 543,000 |
| July 16, 2025 | 5,522 | 5,435 | 5,435 | 5,525 | 5,435 | 268,400 |
| July 15, 2025 | 5,460 | 5,479 | 5,479 | 5,485 | 5,432 | 267,400 |
| July 14, 2025 | 5,412 | 5,449 | 5,449 | 5,493 | 5,397 | 258,300 |
| July 11, 2025 | 5,485 | 5,434 | 5,434 | 5,527 | 5,418 | 459,300 |
| July 10, 2025 | 5,558 | 5,499 | 5,499 | 5,563 | 5,446 | 504,800 |
| July 09, 2025 | 5,692 | 5,539 | 5,539 | 5,720 | 5,488 | 579,200 |
| July 08, 2025 | 5,600 | 5,647 | 5,647 | 5,657 | 5,570 | 537,900 |
| July 07, 2025 | 5,496 | 5,552 | 5,552 | 5,563 | 5,489 | 297,800 |
| July 04, 2025 | 5,531 | 5,522 | 5,522 | 5,573 | 5,489 | 326,500 |
| July 03, 2025 | 5,504 | 5,501 | 5,501 | 5,540 | 5,463 | 542,900 |
| July 02, 2025 | 5,465 | 5,446 | 5,446 | 5,468 | 5,392 | 514,600 |
| July 01, 2025 | 5,450 | 5,448 | 5,448 | 5,505 | 5,401 | 515,900 |
| June 30, 2025 | 5,405 | 5,463 | 5,463 | 5,488 | 5,405 | 711,700 |
| June 27, 2025 | 5,379 | 5,422 | 5,422 | 5,449 | 5,338 | 669,500 |
| June 26, 2025 | 5,349 | 5,399 | 5,399 | 5,427 | 5,335 | 695,500 |
| June 25, 2025 | 5,361 | 5,366 | 5,366 | 5,373 | 5,284 | 559,600 |
| June 24, 2025 | 5,450 | 5,308 | 5,308 | 5,457 | 5,296 | 950,400 |
| June 23, 2025 | 5,440 | 5,480 | 5,480 | 5,492 | 5,376 | 508,400 |
| June 20, 2025 | 5,546 | 5,740 | 5,740 | 5,814 | 5,536 | 1.62M |
| June 19, 2025 | 5,529 | 5,488 | 5,488 | 5,533 | 5,451 | 427,900 |
| June 18, 2025 | 5,449 | 5,561 | 5,561 | 5,561 | 5,435 | 661,600 |
| June 17, 2025 | 5,237 | 5,434 | 5,434 | 5,444 | 5,237 | 744,300 |
| June 16, 2025 | 5,358 | 5,250 | 5,250 | 5,358 | 5,237 | 435,100 |
| June 13, 2025 | 5,378 | 5,303 | 5,303 | 5,378 | 5,256 | 370,100 |
| June 12, 2025 | 5,390 | 5,386 | 5,386 | 5,418 | 5,342 | 449,000 |
| June 11, 2025 | 5,232 | 5,358 | 5,358 | 5,358 | 5,214 | 501,200 |
| June 10, 2025 | 5,319 | 5,279 | 5,279 | 5,386 | 5,279 | 529,400 |
| June 09, 2025 | 5,264 | 5,279 | 5,279 | 5,280 | 5,221 | 357,500 |
| June 06, 2025 | 5,275 | 5,222 | 5,222 | 5,278 | 5,202 | 407,200 |
| June 05, 2025 | 5,159 | 5,240 | 5,240 | 5,333 | 5,138 | 626,900 |
| June 04, 2025 | 5,151 | 5,184 | 5,184 | 5,200 | 5,119 | 483,100 |
| June 03, 2025 | 5,152 | 5,121 | 5,121 | 5,170 | 5,101 | 649,500 |
| June 02, 2025 | 5,081 | 5,156 | 5,156 | 5,184 | 5,033 | 564,300 |
| May 30, 2025 | 4,997 | 5,176 | 5,176 | 5,176 | 4,986 | 1.32M |
| May 29, 2025 | 5,000 | 5,065 | 5,065 | 5,090 | 4,967 | 518,400 |
| May 28, 2025 | 5,070 | 4,992 | 4,992 | 5,071 | 4,987 | 462,000 |
| May 27, 2025 | 4,984 | 5,061 | 5,061 | 5,079 | 4,969 | 430,700 |
| May 26, 2025 | 4,965 | 4,985 | 4,985 | 4,985 | 4,912 | 390,100 |
| May 23, 2025 | 4,906 | 4,967 | 4,967 | 4,971 | 4,897 | 417,900 |