5,900.00
+40(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,890 | 5,900 | 5,900 | 5,920 | 5,860 | 11,900 |
| September 05, 2025 | 5,850 | 5,860 | 5,860 | 5,920 | 5,850 | 16,200 |
| September 04, 2025 | 5,900 | 5,850 | 5,850 | 5,960 | 5,840 | 15,400 |
| September 03, 2025 | 6,150 | 5,980 | 5,980 | 6,150 | 5,960 | 17,500 |
| September 02, 2025 | 6,160 | 6,130 | 6,130 | 6,220 | 6,110 | 17,500 |
| September 01, 2025 | 6,120 | 6,140 | 6,140 | 6,190 | 6,050 | 16,600 |
| August 29, 2025 | 6,250 | 6,180 | 6,180 | 6,250 | 6,120 | 17,100 |
| August 28, 2025 | 6,230 | 6,230 | 6,230 | 6,250 | 6,180 | 11,800 |
| August 27, 2025 | 6,240 | 6,240 | 6,240 | 6,320 | 6,150 | 20,500 |
| August 26, 2025 | 6,260 | 6,250 | 6,250 | 6,270 | 6,200 | 19,200 |
| August 25, 2025 | 6,070 | 6,180 | 6,180 | 6,240 | 6,070 | 38,400 |
| August 22, 2025 | 5,860 | 6,000 | 6,000 | 6,040 | 5,860 | 15,200 |
| August 21, 2025 | 5,880 | 5,860 | 5,860 | 5,910 | 5,800 | 23,000 |
| August 20, 2025 | 6,000 | 5,880 | 5,880 | 6,000 | 5,870 | 18,200 |
| August 19, 2025 | 6,000 | 6,000 | 6,000 | 6,110 | 5,970 | 38,400 |
| August 18, 2025 | 5,910 | 6,000 | 5,970 | 6,020 | 5,890 | 20,400 |
| August 15, 2025 | 6,020 | 5,910 | 5,910 | 6,020 | 5,890 | 20,500 |
| August 14, 2025 | 5,900 | 6,020 | 6,020 | 6,080 | 5,840 | 39,500 |
| August 13, 2025 | 6,060 | 6,000 | 6,000 | 6,140 | 5,990 | 34,600 |
| August 12, 2025 | 5,950 | 6,080 | 6,080 | 6,090 | 5,810 | 70,600 |
| August 08, 2025 | 5,270 | 5,940 | 5,940 | 6,090 | 5,190 | 108,900 |
| August 07, 2025 | 5,160 | 5,270 | 5,270 | 5,280 | 5,160 | 21,300 |
| August 06, 2025 | 5,180 | 5,160 | 5,160 | 5,200 | 5,110 | 10,500 |
| August 05, 2025 | 5,140 | 5,090 | 5,090 | 5,140 | 5,090 | 6,200 |
| August 04, 2025 | 5,130 | 5,130 | 5,130 | 5,190 | 5,080 | 8,600 |
| August 01, 2025 | 5,170 | 5,160 | 5,160 | 5,190 | 5,100 | 8,100 |
| July 31, 2025 | 5,020 | 5,130 | 5,130 | 5,130 | 5,020 | 7,800 |
| July 30, 2025 | 4,970 | 5,030 | 5,030 | 5,050 | 4,970 | 8,700 |
| July 29, 2025 | 4,985 | 4,995 | 4,995 | 5,020 | 4,925 | 9,100 |
| July 28, 2025 | 5,060 | 4,985 | 4,985 | 5,060 | 4,980 | 8,400 |
| July 25, 2025 | 5,060 | 5,060 | 5,060 | 5,110 | 5,000 | 16,100 |
| July 24, 2025 | 5,090 | 5,040 | 5,040 | 5,120 | 4,990 | 16,000 |
| July 23, 2025 | 4,965 | 5,050 | 5,050 | 5,060 | 4,900 | 27,900 |
| July 22, 2025 | 4,970 | 4,965 | 4,965 | 4,970 | 4,905 | 16,800 |
| July 18, 2025 | 5,040 | 4,970 | 4,970 | 5,040 | 4,900 | 15,200 |
| July 17, 2025 | 4,985 | 5,020 | 5,020 | 5,020 | 4,905 | 24,800 |
| July 16, 2025 | 5,050 | 4,960 | 4,960 | 5,100 | 4,900 | 19,200 |
| July 15, 2025 | 5,020 | 5,040 | 5,040 | 5,090 | 5,020 | 7,500 |
| July 14, 2025 | 5,090 | 5,020 | 5,020 | 5,140 | 5,000 | 15,700 |
| July 11, 2025 | 5,040 | 5,070 | 5,070 | 5,110 | 5,030 | 12,400 |
| July 10, 2025 | 5,190 | 5,060 | 5,060 | 5,250 | 5,040 | 17,400 |
| July 09, 2025 | 5,180 | 5,170 | 5,170 | 5,220 | 5,100 | 18,300 |
| July 08, 2025 | 5,020 | 5,100 | 5,100 | 5,140 | 4,995 | 11,700 |
| July 07, 2025 | 5,090 | 5,030 | 5,030 | 5,090 | 4,995 | 7,700 |
| July 04, 2025 | 5,120 | 5,040 | 5,040 | 5,120 | 5,030 | 7,800 |
| July 03, 2025 | 5,160 | 5,070 | 5,070 | 5,200 | 5,030 | 19,900 |
| July 02, 2025 | 5,330 | 5,180 | 5,180 | 5,360 | 5,170 | 19,900 |
| July 01, 2025 | 5,620 | 5,390 | 5,390 | 5,620 | 5,380 | 18,400 |
| June 30, 2025 | 5,490 | 5,620 | 5,620 | 5,690 | 5,440 | 30,000 |
| June 27, 2025 | 5,270 | 5,500 | 5,500 | 5,590 | 5,270 | 46,600 |
| June 26, 2025 | 5,090 | 5,220 | 5,220 | 5,260 | 5,060 | 163,000 |
| June 25, 2025 | 5,220 | 5,140 | 5,140 | 5,220 | 5,110 | 25,800 |
| June 24, 2025 | 5,210 | 5,230 | 5,230 | 5,230 | 5,110 | 17,200 |
| June 23, 2025 | 5,020 | 5,160 | 5,160 | 5,190 | 5,020 | 36,600 |
| June 20, 2025 | 4,980 | 5,020 | 5,020 | 5,090 | 4,965 | 30,500 |
| June 19, 2025 | 4,840 | 4,990 | 4,990 | 5,050 | 4,805 | 51,400 |
| June 18, 2025 | 4,610 | 4,705 | 4,705 | 4,920 | 4,610 | 29,300 |
| June 17, 2025 | 4,585 | 4,600 | 4,600 | 4,615 | 4,535 | 8,100 |
| June 16, 2025 | 4,590 | 4,585 | 4,585 | 4,610 | 4,530 | 21,200 |
| June 13, 2025 | 4,660 | 4,545 | 4,545 | 4,660 | 4,515 | 18,900 |