5,050.00
+320(+6.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,800 | 5,050 | 5,050 | 5,050 | 4,785 | 84,900 |
| August 15, 2025 | 4,670 | 4,730 | 4,730 | 4,775 | 4,655 | 57,900 |
| August 14, 2025 | 4,705 | 4,725 | 4,725 | 4,810 | 4,670 | 60,200 |
| August 13, 2025 | 4,590 | 4,700 | 4,700 | 4,860 | 4,590 | 145,300 |
| August 12, 2025 | 4,530 | 4,515 | 4,515 | 4,550 | 4,340 | 225,800 |
| August 08, 2025 | 5,050 | 5,050 | 5,050 | 5,110 | 4,980 | 53,400 |
| August 07, 2025 | 5,130 | 5,080 | 5,080 | 5,160 | 5,030 | 39,000 |
| August 06, 2025 | 5,130 | 5,110 | 5,110 | 5,160 | 5,090 | 26,000 |
| August 05, 2025 | 5,080 | 5,130 | 5,130 | 5,170 | 5,020 | 28,900 |
| August 04, 2025 | 5,050 | 5,070 | 5,070 | 5,100 | 5,000 | 35,200 |
| August 01, 2025 | 5,070 | 5,150 | 5,150 | 5,180 | 5,070 | 36,500 |
| July 31, 2025 | 5,110 | 5,110 | 5,110 | 5,200 | 5,110 | 29,700 |
| July 30, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,010 | 21,300 |
| July 29, 2025 | 5,170 | 5,060 | 5,060 | 5,240 | 4,940 | 42,000 |
| July 28, 2025 | 4,940 | 5,010 | 5,010 | 5,060 | 4,915 | 23,200 |
| July 25, 2025 | 5,080 | 4,995 | 4,995 | 5,080 | 4,945 | 24,100 |
| July 24, 2025 | 5,060 | 5,100 | 5,100 | 5,110 | 4,975 | 31,800 |
| July 23, 2025 | 4,870 | 5,020 | 5,020 | 5,050 | 4,870 | 62,300 |
| July 22, 2025 | 4,965 | 4,800 | 4,800 | 4,965 | 4,780 | 30,100 |
| July 18, 2025 | 4,830 | 4,940 | 4,940 | 4,965 | 4,800 | 65,000 |
| July 17, 2025 | 4,735 | 4,760 | 4,760 | 4,795 | 4,685 | 18,200 |
| July 16, 2025 | 4,895 | 4,730 | 4,730 | 4,995 | 4,720 | 32,500 |
| July 15, 2025 | 4,920 | 4,835 | 4,835 | 4,930 | 4,835 | 24,100 |
| July 14, 2025 | 4,850 | 4,865 | 4,865 | 4,915 | 4,845 | 31,900 |
| July 11, 2025 | 4,765 | 4,915 | 4,915 | 4,985 | 4,765 | 53,100 |
| July 10, 2025 | 4,590 | 4,695 | 4,695 | 4,695 | 4,520 | 27,800 |
| July 09, 2025 | 4,530 | 4,570 | 4,570 | 4,610 | 4,530 | 20,500 |
| July 08, 2025 | 4,450 | 4,510 | 4,510 | 4,595 | 4,450 | 16,500 |
| July 07, 2025 | 4,550 | 4,505 | 4,505 | 4,550 | 4,470 | 23,100 |
| July 04, 2025 | 4,605 | 4,550 | 4,550 | 4,605 | 4,500 | 33,800 |
| July 03, 2025 | 4,655 | 4,620 | 4,620 | 4,700 | 4,610 | 31,000 |
| July 02, 2025 | 4,730 | 4,640 | 4,640 | 4,730 | 4,585 | 47,100 |
| July 01, 2025 | 4,840 | 4,740 | 4,740 | 4,885 | 4,740 | 22,800 |
| June 30, 2025 | 4,970 | 4,850 | 4,850 | 4,985 | 4,815 | 40,600 |
| June 27, 2025 | 4,890 | 4,870 | 4,870 | 4,970 | 4,835 | 47,700 |
| June 26, 2025 | 4,760 | 4,865 | 4,865 | 4,885 | 4,710 | 45,000 |
| June 25, 2025 | 4,505 | 4,770 | 4,770 | 4,775 | 4,495 | 61,700 |
| June 24, 2025 | 4,505 | 4,460 | 4,460 | 4,580 | 4,460 | 18,600 |
| June 23, 2025 | 4,480 | 4,435 | 4,435 | 4,485 | 4,380 | 49,200 |
| June 20, 2025 | 4,535 | 4,570 | 4,570 | 4,625 | 4,530 | 64,600 |
| June 19, 2025 | 4,615 | 4,535 | 4,535 | 4,635 | 4,530 | 24,400 |
| June 18, 2025 | 4,555 | 4,600 | 4,600 | 4,600 | 4,525 | 25,800 |
| June 17, 2025 | 4,635 | 4,595 | 4,595 | 4,715 | 4,595 | 21,800 |
| June 16, 2025 | 4,595 | 4,595 | 4,595 | 4,610 | 4,550 | 20,500 |
| June 13, 2025 | 4,775 | 4,595 | 4,595 | 4,815 | 4,575 | 37,000 |
| June 12, 2025 | 4,885 | 4,795 | 4,795 | 4,900 | 4,750 | 22,700 |
| June 11, 2025 | 4,700 | 4,860 | 4,860 | 4,900 | 4,700 | 36,400 |
| June 10, 2025 | 4,750 | 4,680 | 4,680 | 4,800 | 4,680 | 29,200 |
| June 09, 2025 | 4,650 | 4,705 | 4,705 | 4,765 | 4,650 | 22,900 |
| June 06, 2025 | 4,615 | 4,625 | 4,625 | 4,650 | 4,590 | 11,400 |
| June 05, 2025 | 4,555 | 4,645 | 4,645 | 4,655 | 4,555 | 21,300 |
| June 04, 2025 | 4,665 | 4,605 | 4,605 | 4,730 | 4,605 | 39,300 |
| June 03, 2025 | 4,535 | 4,525 | 4,525 | 4,630 | 4,525 | 20,700 |
| June 02, 2025 | 4,630 | 4,535 | 4,535 | 4,630 | 4,525 | 33,200 |
| May 30, 2025 | 4,585 | 4,635 | 4,635 | 4,680 | 4,535 | 35,400 |
| May 29, 2025 | 4,630 | 4,625 | 4,625 | 4,670 | 4,570 | 34,600 |
| May 28, 2025 | 4,605 | 4,610 | 4,610 | 4,685 | 4,570 | 38,600 |
| May 27, 2025 | 4,430 | 4,550 | 4,550 | 4,550 | 4,430 | 24,900 |
| May 26, 2025 | 4,410 | 4,460 | 4,460 | 4,485 | 4,390 | 32,900 |
| May 23, 2025 | 4,470 | 4,445 | 4,445 | 4,550 | 4,440 | 26,000 |