5,320.00
-40(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,300 | 5,320 | 5,320 | 5,370 | 5,280 | 61,700 |
| August 15, 2025 | 5,380 | 5,360 | 5,360 | 5,390 | 5,330 | 46,000 |
| August 14, 2025 | 5,400 | 5,430 | 5,430 | 5,490 | 5,370 | 65,800 |
| August 13, 2025 | 5,530 | 5,470 | 5,470 | 5,530 | 5,370 | 81,100 |
| August 12, 2025 | 5,420 | 5,510 | 5,510 | 5,570 | 5,400 | 250,400 |
| August 08, 2025 | 5,050 | 5,080 | 5,080 | 5,090 | 5,020 | 38,900 |
| August 07, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 5,000 | 49,600 |
| August 06, 2025 | 4,985 | 5,030 | 5,030 | 5,030 | 4,965 | 39,700 |
| August 05, 2025 | 4,930 | 4,955 | 4,955 | 4,980 | 4,915 | 33,200 |
| August 04, 2025 | 4,895 | 4,930 | 4,930 | 4,930 | 4,890 | 27,900 |
| August 01, 2025 | 4,905 | 4,935 | 4,935 | 4,955 | 4,890 | 51,800 |
| July 31, 2025 | 4,900 | 4,880 | 4,880 | 4,910 | 4,875 | 32,500 |
| July 30, 2025 | 4,865 | 4,895 | 4,895 | 4,895 | 4,840 | 27,800 |
| July 29, 2025 | 4,880 | 4,870 | 4,870 | 4,900 | 4,830 | 25,700 |
| July 28, 2025 | 4,850 | 4,880 | 4,880 | 4,885 | 4,850 | 26,300 |
| July 25, 2025 | 4,840 | 4,850 | 4,850 | 4,885 | 4,815 | 47,000 |
| July 24, 2025 | 4,780 | 4,840 | 4,840 | 4,850 | 4,780 | 50,100 |
| July 23, 2025 | 4,760 | 4,770 | 4,770 | 4,785 | 4,735 | 52,100 |
| July 22, 2025 | 4,760 | 4,745 | 4,745 | 4,760 | 4,720 | 26,600 |
| July 18, 2025 | 4,760 | 4,755 | 4,755 | 4,765 | 4,740 | 27,900 |
| July 17, 2025 | 4,720 | 4,750 | 4,750 | 4,750 | 4,705 | 29,000 |
| July 16, 2025 | 4,715 | 4,720 | 4,720 | 4,725 | 4,680 | 34,400 |
| July 15, 2025 | 4,710 | 4,715 | 4,715 | 4,720 | 4,680 | 45,000 |
| July 14, 2025 | 4,695 | 4,700 | 4,700 | 4,720 | 4,685 | 34,100 |
| July 11, 2025 | 4,685 | 4,690 | 4,690 | 4,735 | 4,685 | 30,700 |
| July 10, 2025 | 4,730 | 4,685 | 4,685 | 4,730 | 4,680 | 60,500 |
| July 09, 2025 | 4,760 | 4,745 | 4,745 | 4,795 | 4,735 | 33,000 |
| July 08, 2025 | 4,750 | 4,740 | 4,740 | 4,755 | 4,720 | 41,600 |
| July 07, 2025 | 4,775 | 4,760 | 4,760 | 4,785 | 4,750 | 28,200 |
| July 04, 2025 | 4,815 | 4,770 | 4,770 | 4,815 | 4,770 | 42,500 |
| July 03, 2025 | 4,850 | 4,815 | 4,815 | 4,885 | 4,790 | 64,600 |
| July 02, 2025 | 4,870 | 4,865 | 4,865 | 4,915 | 4,850 | 57,000 |
| July 01, 2025 | 4,890 | 4,855 | 4,855 | 4,925 | 4,850 | 43,100 |
| June 30, 2025 | 4,975 | 4,885 | 4,885 | 4,975 | 4,885 | 64,800 |
| June 27, 2025 | 4,895 | 4,950 | 4,950 | 4,980 | 4,880 | 150,200 |
| June 26, 2025 | 4,885 | 4,930 | 4,930 | 4,950 | 4,885 | 424,000 |
| June 25, 2025 | 4,910 | 4,890 | 4,890 | 4,950 | 4,875 | 166,000 |
| June 24, 2025 | 4,890 | 4,915 | 4,915 | 4,925 | 4,855 | 123,600 |
| June 23, 2025 | 4,810 | 4,840 | 4,845 | 4,860 | 4,810 | 165,600 |
| June 20, 2025 | 4,860 | 4,840 | 4,840 | 4,865 | 4,835 | 83,300 |
| June 19, 2025 | 4,855 | 4,875 | 4,875 | 4,890 | 4,820 | 76,200 |
| June 18, 2025 | 4,845 | 4,840 | 4,840 | 4,850 | 4,815 | 51,100 |
| June 17, 2025 | 4,860 | 4,850 | 4,850 | 4,870 | 4,845 | 53,500 |
| June 16, 2025 | 4,845 | 4,880 | 4,880 | 4,885 | 4,845 | 63,300 |
| June 13, 2025 | 4,900 | 4,855 | 4,855 | 4,900 | 4,840 | 70,300 |
| June 12, 2025 | 4,915 | 4,905 | 4,905 | 4,940 | 4,895 | 44,800 |
| June 11, 2025 | 4,905 | 4,925 | 4,925 | 4,940 | 4,905 | 30,000 |
| June 10, 2025 | 4,890 | 4,905 | 4,905 | 4,925 | 4,890 | 43,300 |
| June 09, 2025 | 4,900 | 4,890 | 4,890 | 4,910 | 4,880 | 49,900 |
| June 06, 2025 | 4,905 | 4,910 | 4,910 | 4,930 | 4,895 | 36,400 |
| June 05, 2025 | 4,950 | 4,920 | 4,920 | 4,970 | 4,910 | 46,700 |
| June 04, 2025 | 4,970 | 4,965 | 4,965 | 5,000 | 4,955 | 47,400 |
| June 03, 2025 | 4,985 | 4,975 | 4,975 | 4,985 | 4,955 | 44,500 |
| June 02, 2025 | 5,010 | 4,985 | 4,985 | 5,020 | 4,970 | 57,000 |
| May 30, 2025 | 5,030 | 5,020 | 5,020 | 5,040 | 4,985 | 60,200 |
| May 29, 2025 | 5,080 | 5,040 | 5,040 | 5,100 | 5,040 | 46,800 |
| May 28, 2025 | 5,100 | 5,080 | 5,080 | 5,100 | 5,060 | 36,600 |
| May 27, 2025 | 5,080 | 5,090 | 5,090 | 5,110 | 5,060 | 35,000 |
| May 26, 2025 | 5,080 | 5,080 | 5,080 | 5,080 | 5,020 | 47,200 |
| May 23, 2025 | 5,060 | 5,060 | 5,060 | 5,080 | 5,010 | 80,500 |