5,460.00
+30(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,430 | 5,460 | 5,460 | 5,484 | 5,425 | 156,400 |
| August 15, 2025 | 5,429 | 5,430 | 5,430 | 5,450 | 5,380 | 132,400 |
| August 14, 2025 | 5,409 | 5,427 | 5,427 | 5,455 | 5,405 | 145,400 |
| August 13, 2025 | 5,427 | 5,409 | 5,409 | 5,427 | 5,378 | 121,900 |
| August 12, 2025 | 5,422 | 5,433 | 5,433 | 5,468 | 5,396 | 222,100 |
| August 08, 2025 | 5,483 | 5,432 | 5,432 | 5,483 | 5,408 | 227,400 |
| August 07, 2025 | 5,320 | 5,484 | 5,484 | 5,486 | 5,302 | 352,200 |
| August 06, 2025 | 5,400 | 5,321 | 5,321 | 5,437 | 5,288 | 360,300 |
| August 05, 2025 | 5,300 | 5,300 | 5,300 | 5,332 | 5,287 | 170,200 |
| August 04, 2025 | 5,290 | 5,300 | 5,300 | 5,339 | 5,270 | 169,600 |
| August 01, 2025 | 5,320 | 5,333 | 5,333 | 5,333 | 5,299 | 131,000 |
| July 31, 2025 | 5,327 | 5,314 | 5,314 | 5,328 | 5,293 | 131,500 |
| July 30, 2025 | 5,340 | 5,305 | 5,305 | 5,347 | 5,282 | 116,900 |
| July 29, 2025 | 5,300 | 5,349 | 5,349 | 5,353 | 5,292 | 101,500 |
| July 28, 2025 | 5,300 | 5,348 | 5,348 | 5,359 | 5,300 | 142,100 |
| July 25, 2025 | 5,315 | 5,300 | 5,300 | 5,329 | 5,271 | 137,600 |
| July 24, 2025 | 5,280 | 5,314 | 5,314 | 5,314 | 5,275 | 201,400 |
| July 23, 2025 | 5,210 | 5,270 | 5,270 | 5,289 | 5,204 | 223,900 |
| July 22, 2025 | 5,181 | 5,159 | 5,159 | 5,207 | 5,145 | 166,300 |
| July 18, 2025 | 5,214 | 5,180 | 5,180 | 5,230 | 5,178 | 115,000 |
| July 17, 2025 | 5,183 | 5,204 | 5,204 | 5,217 | 5,170 | 137,900 |
| July 16, 2025 | 5,220 | 5,181 | 5,181 | 5,233 | 5,181 | 185,700 |
| July 15, 2025 | 5,220 | 5,220 | 5,220 | 5,251 | 5,211 | 141,900 |
| July 14, 2025 | 5,212 | 5,200 | 5,200 | 5,236 | 5,200 | 127,300 |
| July 11, 2025 | 5,220 | 5,238 | 5,238 | 5,242 | 5,202 | 213,000 |
| July 10, 2025 | 5,250 | 5,214 | 5,214 | 5,250 | 5,194 | 281,800 |
| July 09, 2025 | 5,233 | 5,243 | 5,243 | 5,282 | 5,233 | 239,700 |
| July 08, 2025 | 5,240 | 5,234 | 5,234 | 5,246 | 5,208 | 199,000 |
| July 07, 2025 | 5,262 | 5,262 | 5,262 | 5,306 | 5,250 | 156,500 |
| July 04, 2025 | 5,307 | 5,262 | 5,262 | 5,319 | 5,252 | 147,900 |
| July 03, 2025 | 5,303 | 5,320 | 5,320 | 5,395 | 5,286 | 192,900 |
| July 02, 2025 | 5,290 | 5,334 | 5,334 | 5,356 | 5,264 | 256,500 |
| July 01, 2025 | 5,411 | 5,296 | 5,296 | 5,437 | 5,296 | 237,600 |
| June 30, 2025 | 5,450 | 5,393 | 5,393 | 5,476 | 5,391 | 282,500 |
| June 27, 2025 | 5,412 | 5,449 | 5,449 | 5,525 | 5,401 | 425,900 |
| June 26, 2025 | 5,405 | 5,438 | 5,394 | 5,481 | 5,375 | 871,600 |
| June 25, 2025 | 5,472 | 5,397 | 5,353.33 | 5,482 | 5,383 | 458,200 |
| June 24, 2025 | 5,537 | 5,475 | 5,430.7 | 5,549 | 5,472 | 301,900 |
| June 23, 2025 | 5,459 | 5,487 | 5,442.6 | 5,500 | 5,450 | 354,700 |
| June 20, 2025 | 5,468 | 5,505 | 5,505 | 5,530 | 5,443 | 671,600 |
| June 19, 2025 | 5,537 | 5,470 | 5,470 | 5,549 | 5,470 | 229,800 |
| June 18, 2025 | 5,488 | 5,527 | 5,527 | 5,532 | 5,464 | 223,400 |
| June 17, 2025 | 5,562 | 5,500 | 5,500 | 5,571 | 5,500 | 239,000 |
| June 16, 2025 | 5,503 | 5,504 | 5,504 | 5,541 | 5,453 | 304,300 |
| June 13, 2025 | 5,581 | 5,537 | 5,537 | 5,581 | 5,501 | 252,600 |
| June 12, 2025 | 5,604 | 5,581 | 5,581 | 5,633 | 5,570 | 267,300 |
| June 11, 2025 | 5,601 | 5,637 | 5,637 | 5,678 | 5,601 | 415,400 |
| June 10, 2025 | 5,535 | 5,574 | 5,574 | 5,598 | 5,522 | 352,500 |
| June 09, 2025 | 5,485 | 5,547 | 5,547 | 5,562 | 5,446 | 409,700 |
| June 06, 2025 | 5,437 | 5,446 | 5,446 | 5,463 | 5,392 | 284,800 |
| June 05, 2025 | 5,388 | 5,433 | 5,433 | 5,490 | 5,370 | 417,800 |
| June 04, 2025 | 5,295 | 5,391 | 5,391 | 5,391 | 5,276 | 363,900 |
| June 03, 2025 | 5,293 | 5,324 | 5,324 | 5,354 | 5,275 | 278,800 |
| June 02, 2025 | 5,251 | 5,289 | 5,289 | 5,293 | 5,222 | 247,800 |
| May 30, 2025 | 5,215 | 5,268 | 5,268 | 5,330 | 5,204 | 423,000 |
| May 29, 2025 | 5,202 | 5,179 | 5,179 | 5,224 | 5,161 | 253,000 |
| May 28, 2025 | 5,156 | 5,190 | 5,190 | 5,214 | 5,136 | 262,600 |
| May 27, 2025 | 5,130 | 5,136 | 5,136 | 5,158 | 5,097 | 212,000 |
| May 26, 2025 | 5,120 | 5,106 | 5,106 | 5,140 | 5,084 | 244,700 |
| May 23, 2025 | 5,040 | 5,073 | 5,073 | 5,093 | 5,021 | 260,500 |