5,727.00
+126(+2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,651 | 5,727 | 5,727 | 5,734 | 5,635 | 1.29M |
| September 05, 2025 | 5,655 | 5,601 | 5,601 | 5,723 | 5,574 | 1.38M |
| September 04, 2025 | 5,533 | 5,568 | 5,568 | 5,568 | 5,517 | 1M |
| September 03, 2025 | 5,601 | 5,539 | 5,539 | 5,633 | 5,514 | 1.65M |
| September 02, 2025 | 5,709 | 5,694 | 5,694 | 5,731 | 5,680 | 1.09M |
| September 01, 2025 | 5,755 | 5,725 | 5,725 | 5,792 | 5,683 | 1.06M |
| August 29, 2025 | 5,766 | 5,796 | 5,796 | 5,833 | 5,751 | 991,000 |
| August 28, 2025 | 5,803 | 5,759 | 5,759 | 5,826 | 5,757 | 1.53M |
| August 27, 2025 | 5,833 | 5,848 | 5,848 | 5,867 | 5,795 | 1.16M |
| August 26, 2025 | 5,886 | 5,882 | 5,882 | 5,953 | 5,834 | 1.67M |
| August 25, 2025 | 6,001 | 5,936 | 5,936 | 6,007 | 5,917 | 928,200 |
| August 22, 2025 | 6,039 | 6,039 | 6,039 | 6,054 | 5,989 | 807,700 |
| August 21, 2025 | 6,143 | 6,067 | 6,067 | 6,148 | 6,047 | 820,300 |
| August 20, 2025 | 6,163 | 6,144 | 6,144 | 6,183 | 6,107 | 1.05M |
| August 19, 2025 | 6,224 | 6,163 | 6,163 | 6,229 | 6,145 | 884,300 |
| August 18, 2025 | 6,098 | 6,181 | 6,181 | 6,209 | 6,054 | 1.12M |
| August 15, 2025 | 6,087 | 6,044 | 6,044 | 6,120 | 5,995 | 1.31M |
| August 14, 2025 | 6,118 | 6,081 | 6,081 | 6,154 | 6,041 | 1.83M |
| August 13, 2025 | 6,099 | 6,073 | 6,073 | 6,189 | 6,073 | 1.54M |
| August 12, 2025 | 6,086 | 6,086 | 6,086 | 6,150 | 6,056 | 1.49M |
| August 08, 2025 | 6,220 | 6,102 | 6,102 | 6,264 | 6,090 | 1.99M |
| August 07, 2025 | 6,130 | 6,228 | 6,228 | 6,249 | 6,124 | 1.43M |
| August 06, 2025 | 6,061 | 6,154 | 6,154 | 6,196 | 6,060 | 1.49M |
| August 05, 2025 | 5,981 | 6,121 | 6,121 | 6,133 | 5,952 | 1.29M |
| August 04, 2025 | 6,006 | 5,984 | 5,984 | 6,037 | 5,938 | 1.36M |
| August 01, 2025 | 6,066 | 6,086 | 6,086 | 6,176 | 6,030 | 1.52M |
| July 31, 2025 | 5,950 | 6,019 | 6,019 | 6,090 | 5,925 | 1.83M |
| July 30, 2025 | 5,800 | 5,971 | 5,971 | 6,010 | 5,790 | 2.42M |
| July 29, 2025 | 5,829 | 5,881 | 5,881 | 5,976 | 5,690 | 4.29M |
| July 28, 2025 | 5,516 | 5,429 | 5,429 | 5,537 | 5,429 | 1.48M |
| July 25, 2025 | 5,510 | 5,524 | 5,524 | 5,563 | 5,474 | 1.42M |
| July 24, 2025 | 5,543 | 5,466 | 5,466 | 5,543 | 5,434 | 1.66M |
| July 23, 2025 | 5,334 | 5,359 | 5,359 | 5,398 | 5,278 | 1.62M |
| July 22, 2025 | 5,400 | 5,333 | 5,333 | 5,452 | 5,319 | 1.35M |
| July 18, 2025 | 5,501 | 5,418 | 5,418 | 5,504 | 5,412 | 1.29M |
| July 17, 2025 | 5,327 | 5,393 | 5,393 | 5,418 | 5,296 | 1.39M |
| July 16, 2025 | 5,225 | 5,278 | 5,278 | 5,294 | 5,199 | 1.51M |
| July 15, 2025 | 5,300 | 5,212 | 5,212 | 5,300 | 5,206 | 1.24M |
| July 14, 2025 | 5,253 | 5,275 | 5,275 | 5,303 | 5,208 | 1.24M |
| July 11, 2025 | 5,380 | 5,292 | 5,292 | 5,412 | 5,282 | 1.13M |
| July 10, 2025 | 5,438 | 5,331 | 5,331 | 5,444 | 5,331 | 1.89M |
| July 09, 2025 | 5,502 | 5,427 | 5,427 | 5,530 | 5,351 | 1.84M |
| July 08, 2025 | 5,600 | 5,524 | 5,524 | 5,600 | 5,477 | 1.7M |
| July 07, 2025 | 5,539 | 5,599 | 5,599 | 5,616 | 5,533 | 612,700 |
| July 04, 2025 | 5,555 | 5,572 | 5,572 | 5,610 | 5,543 | 736,000 |
| July 03, 2025 | 5,626 | 5,574 | 5,574 | 5,664 | 5,517 | 1.39M |
| July 02, 2025 | 5,714 | 5,611 | 5,611 | 5,718 | 5,598 | 1.13M |
| July 01, 2025 | 5,793 | 5,689 | 5,689 | 5,815 | 5,641 | 1.04M |
| June 30, 2025 | 5,800 | 5,783 | 5,783 | 5,864 | 5,771 | 1.42M |
| June 27, 2025 | 5,684 | 5,783 | 5,783 | 5,784 | 5,682 | 1.31M |
| June 26, 2025 | 5,718 | 5,676 | 5,676 | 5,756 | 5,655 | 1.32M |
| June 25, 2025 | 5,782 | 5,693 | 5,693 | 5,790 | 5,668 | 1.57M |
| June 24, 2025 | 5,779 | 5,700 | 5,700 | 5,787 | 5,686 | 1.22M |
| June 23, 2025 | 5,804 | 5,685 | 5,685 | 5,817 | 5,632 | 1.17M |
| June 20, 2025 | 5,892 | 5,838 | 5,838 | 5,908 | 5,822 | 1.51M |
| June 19, 2025 | 6,000 | 5,915 | 5,915 | 6,015 | 5,915 | 850,100 |
| June 18, 2025 | 5,937 | 5,950 | 5,950 | 5,989 | 5,896 | 1.44M |
| June 17, 2025 | 5,889 | 5,902 | 5,902 | 5,967 | 5,880 | 1.07M |
| June 16, 2025 | 5,876 | 5,883 | 5,883 | 5,886 | 5,815 | 885,600 |
| June 13, 2025 | 5,825 | 5,856 | 5,856 | 5,896 | 5,763 | 1.56M |