5,415.00
-11(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,440 | 5,415 | 5,415 | 5,450 | 5,388 | 662,700 |
| August 15, 2025 | 5,411 | 5,426 | 5,426 | 5,434 | 5,350 | 1.07M |
| August 14, 2025 | 5,421 | 5,431 | 5,431 | 5,557 | 5,359 | 1.63M |
| August 13, 2025 | 5,526 | 5,551 | 5,551 | 5,672 | 5,265 | 3.57M |
| August 12, 2025 | 4,587 | 5,126 | 5,126 | 5,199 | 4,519 | 5.17M |
| August 08, 2025 | 4,559 | 4,600 | 4,600 | 4,644 | 4,504 | 1.12M |
| August 07, 2025 | 4,516 | 4,531 | 4,531 | 4,580 | 4,503 | 591,900 |
| August 06, 2025 | 4,489 | 4,529 | 4,529 | 4,562 | 4,479 | 454,300 |
| August 05, 2025 | 4,419 | 4,450 | 4,450 | 4,497 | 4,405 | 532,200 |
| August 04, 2025 | 4,339 | 4,397 | 4,397 | 4,408 | 4,328 | 291,700 |
| August 01, 2025 | 4,386 | 4,423 | 4,423 | 4,444 | 4,356 | 455,700 |
| July 31, 2025 | 4,377 | 4,350 | 4,350 | 4,377 | 4,305 | 668,300 |
| July 30, 2025 | 4,378 | 4,394 | 4,394 | 4,407 | 4,339 | 2.09M |
| July 29, 2025 | 4,424 | 4,356 | 4,356 | 4,460 | 4,343 | 683,500 |
| July 28, 2025 | 4,510 | 4,464 | 4,464 | 4,552 | 4,458 | 599,200 |
| July 25, 2025 | 4,554 | 4,500 | 4,500 | 4,554 | 4,460 | 581,100 |
| July 24, 2025 | 4,530 | 4,568 | 4,568 | 4,615 | 4,472 | 925,500 |
| July 23, 2025 | 4,421 | 4,465 | 4,465 | 4,518 | 4,355 | 1.07M |
| July 22, 2025 | 4,223 | 4,301 | 4,301 | 4,309 | 4,223 | 1.07M |
| July 18, 2025 | 4,195 | 4,214 | 4,214 | 4,237 | 4,146 | 818,100 |
| July 17, 2025 | 4,117 | 4,175 | 4,175 | 4,175 | 4,117 | 818,100 |
| July 16, 2025 | 4,172 | 4,142 | 4,142 | 4,180 | 4,140 | 414,300 |
| July 15, 2025 | 4,161 | 4,132 | 4,132 | 4,176 | 4,117 | 510,900 |
| July 14, 2025 | 4,188 | 4,161 | 4,161 | 4,225 | 4,160 | 431,300 |
| July 11, 2025 | 4,231 | 4,188 | 4,188 | 4,231 | 4,150 | 688,700 |
| July 10, 2025 | 4,197 | 4,161 | 4,161 | 4,227 | 4,148 | 594,400 |
| July 09, 2025 | 4,158 | 4,185 | 4,185 | 4,189 | 4,146 | 579,300 |
| July 08, 2025 | 4,100 | 4,118 | 4,118 | 4,180 | 4,035 | 1.31M |
| July 07, 2025 | 4,205 | 4,110 | 4,110 | 4,209 | 4,085 | 757,000 |
| July 04, 2025 | 4,205 | 4,214 | 4,214 | 4,225 | 4,167 | 742,500 |
| July 03, 2025 | 4,143 | 4,163 | 4,163 | 4,171 | 4,101 | 992,400 |
| July 02, 2025 | 4,000 | 4,106 | 4,106 | 4,138 | 4,000 | 1.1M |
| July 01, 2025 | 3,966 | 4,004 | 4,004 | 4,050 | 3,951 | 795,400 |
| June 30, 2025 | 3,933 | 3,972 | 3,972 | 4,020 | 3,920 | 1.19M |
| June 27, 2025 | 3,824 | 3,897 | 3,897 | 3,923 | 3,800 | 2.22M |
| June 26, 2025 | 3,644 | 3,662 | 3,662 | 3,674 | 3,625 | 882,600 |
| June 25, 2025 | 3,546 | 3,591 | 3,591 | 3,598 | 3,540 | 673,800 |
| June 24, 2025 | 3,502 | 3,476 | 3,476 | 3,515 | 3,464 | 433,100 |
| June 23, 2025 | 3,447 | 3,417 | 3,417 | 3,447 | 3,400 | 278,900 |
| June 20, 2025 | 3,464 | 3,441 | 3,441 | 3,480 | 3,435 | 442,400 |
| June 19, 2025 | 3,480 | 3,462 | 3,462 | 3,480 | 3,442 | 300,900 |
| June 18, 2025 | 3,416 | 3,476 | 3,476 | 3,480 | 3,414 | 464,300 |
| June 17, 2025 | 3,388 | 3,446 | 3,446 | 3,446 | 3,388 | 394,900 |
| June 16, 2025 | 3,427 | 3,420 | 3,420 | 3,435 | 3,400 | 412,100 |
| June 13, 2025 | 3,477 | 3,427 | 3,427 | 3,477 | 3,389 | 891,200 |
| June 12, 2025 | 3,588 | 3,521 | 3,521 | 3,605 | 3,513 | 563,100 |
| June 11, 2025 | 3,503 | 3,520 | 3,520 | 3,520 | 3,488 | 303,900 |
| June 10, 2025 | 3,500 | 3,489 | 3,489 | 3,517 | 3,471 | 348,500 |
| June 09, 2025 | 3,545 | 3,479 | 3,479 | 3,545 | 3,454 | 380,000 |
| June 06, 2025 | 3,470 | 3,509 | 3,509 | 3,532 | 3,470 | 455,600 |
| June 05, 2025 | 3,496 | 3,490 | 3,490 | 3,538 | 3,474 | 461,600 |
| June 04, 2025 | 3,615 | 3,549 | 3,549 | 3,620 | 3,540 | 670,300 |
| June 03, 2025 | 3,588 | 3,591 | 3,591 | 3,610 | 3,566 | 526,600 |
| June 02, 2025 | 3,605 | 3,584 | 3,584 | 3,625 | 3,584 | 510,300 |
| May 30, 2025 | 3,599 | 3,642 | 3,642 | 3,674 | 3,590 | 719,300 |
| May 29, 2025 | 3,594 | 3,647 | 3,647 | 3,657 | 3,576 | 764,700 |
| May 28, 2025 | 3,542 | 3,524 | 3,524 | 3,582 | 3,519 | 678,500 |
| May 27, 2025 | 3,457 | 3,482 | 3,482 | 3,495 | 3,444 | 457,000 |
| May 26, 2025 | 3,440 | 3,418 | 3,418 | 3,471 | 3,412 | 432,600 |
| May 23, 2025 | 3,430 | 3,417 | 3,417 | 3,455 | 3,409 | 391,200 |