5,447.00
+42(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,413 | 5,447 | 5,447 | 5,505 | 5,409 | 865,000 |
| August 15, 2025 | 5,445 | 5,405 | 5,405 | 5,453 | 5,368 | 963,900 |
| August 14, 2025 | 5,427 | 5,389 | 5,389 | 5,452 | 5,362 | 1.1M |
| August 13, 2025 | 5,427 | 5,452 | 5,452 | 5,507 | 5,413 | 580,300 |
| August 12, 2025 | 5,437 | 5,439 | 5,439 | 5,483 | 5,395 | 1.12M |
| August 08, 2025 | 5,480 | 5,468 | 5,468 | 5,496 | 5,441 | 780,400 |
| August 07, 2025 | 5,424 | 5,475 | 5,475 | 5,497 | 5,417 | 899,200 |
| August 06, 2025 | 5,402 | 5,465 | 5,465 | 5,499 | 5,391 | 766,500 |
| August 05, 2025 | 5,525 | 5,474 | 5,474 | 5,581 | 5,471 | 733,100 |
| August 04, 2025 | 5,397 | 5,425 | 5,425 | 5,485 | 5,357 | 974,500 |
| August 01, 2025 | 5,422 | 5,484 | 5,484 | 5,511 | 5,420 | 1.01M |
| July 31, 2025 | 5,417 | 5,420 | 5,420 | 5,467 | 5,402 | 1.22M |
| July 30, 2025 | 5,390 | 5,445 | 5,445 | 5,469 | 5,390 | 746,700 |
| July 29, 2025 | 5,330 | 5,423 | 5,423 | 5,434 | 5,293 | 800,400 |
| July 28, 2025 | 5,386 | 5,361 | 5,361 | 5,406 | 5,326 | 1.28M |
| July 25, 2025 | 5,534 | 5,406 | 5,406 | 5,648 | 5,406 | 1.66M |
| July 24, 2025 | 5,650 | 5,535 | 5,535 | 5,655 | 5,405 | 1.67M |
| July 23, 2025 | 5,548 | 5,390 | 5,390 | 5,592 | 5,369 | 1.51M |
| July 22, 2025 | 5,563 | 5,515 | 5,515 | 5,620 | 5,495 | 691,200 |
| July 18, 2025 | 5,620 | 5,553 | 5,553 | 5,640 | 5,553 | 500,900 |
| July 17, 2025 | 5,501 | 5,605 | 5,605 | 5,609 | 5,488 | 497,000 |
| July 16, 2025 | 5,485 | 5,502 | 5,502 | 5,574 | 5,481 | 877,500 |
| July 15, 2025 | 5,539 | 5,450 | 5,450 | 5,541 | 5,431 | 583,500 |
| July 14, 2025 | 5,490 | 5,483 | 5,483 | 5,542 | 5,470 | 621,500 |
| July 11, 2025 | 5,468 | 5,490 | 5,490 | 5,551 | 5,461 | 706,900 |
| July 10, 2025 | 5,498 | 5,501 | 5,501 | 5,547 | 5,472 | 1.15M |
| July 09, 2025 | 5,519 | 5,430 | 5,430 | 5,539 | 5,410 | 859,600 |
| July 08, 2025 | 5,566 | 5,519 | 5,519 | 5,614 | 5,508 | 1.05M |
| July 07, 2025 | 5,495 | 5,565 | 5,565 | 5,570 | 5,495 | 756,200 |
| July 04, 2025 | 5,489 | 5,474 | 5,474 | 5,535 | 5,434 | 563,500 |
| July 03, 2025 | 5,606 | 5,472 | 5,472 | 5,609 | 5,426 | 1.09M |
| July 02, 2025 | 5,508 | 5,443 | 5,443 | 5,558 | 5,421 | 772,800 |
| July 01, 2025 | 5,657 | 5,563 | 5,563 | 5,658 | 5,553 | 762,200 |
| June 30, 2025 | 5,547 | 5,611 | 5,611 | 5,611 | 5,520 | 1.04M |
| June 27, 2025 | 5,544 | 5,530 | 5,530 | 5,575 | 5,481 | 1.12M |
| June 26, 2025 | 5,548 | 5,466 | 5,466 | 5,628 | 5,461 | 942,900 |
| June 25, 2025 | 5,485 | 5,462 | 5,462 | 5,502 | 5,418 | 720,300 |
| June 24, 2025 | 5,504 | 5,497 | 5,497 | 5,530 | 5,450 | 517,400 |
| June 23, 2025 | 5,438 | 5,445 | 5,445 | 5,462 | 5,380 | 476,400 |
| June 20, 2025 | 5,480 | 5,472 | 5,472 | 5,498 | 5,453 | 1.49M |
| June 19, 2025 | 5,503 | 5,495 | 5,495 | 5,527 | 5,452 | 600,000 |
| June 18, 2025 | 5,370 | 5,442 | 5,442 | 5,442 | 5,348 | 734,900 |
| June 17, 2025 | 5,446 | 5,394 | 5,394 | 5,491 | 5,392 | 678,200 |
| June 16, 2025 | 5,420 | 5,464 | 5,464 | 5,480 | 5,409 | 912,000 |
| June 13, 2025 | 5,463 | 5,407 | 5,407 | 5,502 | 5,385 | 1.18M |
| June 12, 2025 | 5,542 | 5,525 | 5,525 | 5,615 | 5,477 | 1.27M |
| June 11, 2025 | 5,398 | 5,542 | 5,542 | 5,555 | 5,318 | 1.69M |
| June 10, 2025 | 5,199 | 5,237 | 5,237 | 5,273 | 5,199 | 542,000 |
| June 09, 2025 | 5,215 | 5,221 | 5,221 | 5,230 | 5,160 | 620,900 |
| June 06, 2025 | 5,163 | 5,189 | 5,189 | 5,200 | 5,155 | 657,000 |
| June 05, 2025 | 5,122 | 5,162 | 5,162 | 5,162 | 5,085 | 697,800 |
| June 04, 2025 | 5,166 | 5,139 | 5,139 | 5,203 | 5,121 | 688,500 |
| June 03, 2025 | 5,259 | 5,210 | 5,210 | 5,269 | 5,182 | 651,500 |
| June 02, 2025 | 5,241 | 5,257 | 5,257 | 5,320 | 5,169 | 653,800 |
| May 30, 2025 | 5,233 | 5,267 | 5,267 | 5,290 | 5,197 | 1.57M |
| May 29, 2025 | 5,173 | 5,227 | 5,227 | 5,235 | 5,150 | 744,000 |
| May 28, 2025 | 5,227 | 5,154 | 5,154 | 5,234 | 5,135 | 849,100 |
| May 27, 2025 | 5,214 | 5,195 | 5,195 | 5,247 | 5,186 | 682,500 |
| May 26, 2025 | 5,220 | 5,219 | 5,219 | 5,251 | 5,203 | 766,900 |
| May 23, 2025 | 5,306 | 5,220 | 5,220 | 5,310 | 5,213 | 713,400 |