5,140.00
+20(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,120 | 5,140 | 5,140 | 5,150 | 5,080 | 15,500 |
| August 15, 2025 | 5,130 | 5,120 | 5,120 | 5,140 | 5,070 | 15,400 |
| August 14, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,070 | 14,200 |
| August 13, 2025 | 5,180 | 5,180 | 5,180 | 5,190 | 5,120 | 16,600 |
| August 12, 2025 | 5,120 | 5,150 | 5,150 | 5,180 | 5,090 | 21,000 |
| August 08, 2025 | 5,090 | 5,120 | 5,120 | 5,130 | 5,080 | 16,200 |
| August 07, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,070 | 13,200 |
| August 06, 2025 | 5,090 | 5,090 | 5,090 | 5,140 | 5,060 | 22,300 |
| August 05, 2025 | 5,080 | 5,100 | 5,100 | 5,150 | 5,080 | 11,100 |
| August 04, 2025 | 5,130 | 5,080 | 5,080 | 5,170 | 5,020 | 11,500 |
| August 01, 2025 | 5,130 | 5,230 | 5,230 | 5,240 | 5,130 | 21,000 |
| July 31, 2025 | 5,010 | 5,130 | 5,130 | 5,160 | 5,010 | 26,400 |
| July 30, 2025 | 5,150 | 5,040 | 5,040 | 5,150 | 5,040 | 14,700 |
| July 29, 2025 | 5,020 | 5,090 | 5,090 | 5,150 | 5,020 | 17,000 |
| July 28, 2025 | 5,050 | 5,060 | 5,060 | 5,100 | 5,010 | 17,700 |
| July 25, 2025 | 4,995 | 5,000 | 5,000 | 5,040 | 4,965 | 9,100 |
| July 24, 2025 | 5,000 | 5,020 | 5,020 | 5,060 | 5,000 | 15,600 |
| July 23, 2025 | 4,950 | 4,985 | 4,985 | 4,995 | 4,915 | 26,500 |
| July 22, 2025 | 4,900 | 4,905 | 4,905 | 4,920 | 4,830 | 9,700 |
| July 18, 2025 | 4,885 | 4,885 | 4,885 | 4,920 | 4,875 | 13,000 |
| July 17, 2025 | 4,810 | 4,850 | 4,850 | 4,855 | 4,810 | 12,400 |
| July 16, 2025 | 4,850 | 4,810 | 4,810 | 4,880 | 4,810 | 6,900 |
| July 15, 2025 | 4,865 | 4,850 | 4,850 | 4,895 | 4,830 | 7,900 |
| July 14, 2025 | 4,875 | 4,865 | 4,865 | 4,895 | 4,830 | 12,100 |
| July 11, 2025 | 4,820 | 4,840 | 4,840 | 4,895 | 4,820 | 14,100 |
| July 10, 2025 | 4,955 | 4,810 | 4,810 | 4,960 | 4,770 | 37,200 |
| July 09, 2025 | 4,800 | 4,885 | 4,885 | 4,935 | 4,800 | 19,000 |
| July 08, 2025 | 4,770 | 4,790 | 4,790 | 4,815 | 4,745 | 27,900 |
| July 07, 2025 | 4,850 | 4,735 | 4,735 | 4,850 | 4,735 | 10,700 |
| July 04, 2025 | 4,870 | 4,800 | 4,800 | 4,870 | 4,795 | 7,500 |
| July 03, 2025 | 4,780 | 4,820 | 4,820 | 4,850 | 4,780 | 12,200 |
| July 02, 2025 | 4,775 | 4,780 | 4,780 | 4,845 | 4,775 | 13,900 |
| July 01, 2025 | 4,810 | 4,775 | 4,775 | 4,825 | 4,775 | 17,700 |
| June 30, 2025 | 4,885 | 4,815 | 4,815 | 4,910 | 4,815 | 16,500 |
| June 27, 2025 | 4,890 | 4,900 | 4,900 | 4,920 | 4,840 | 31,700 |
| June 26, 2025 | 4,875 | 4,850 | 4,850 | 4,920 | 4,805 | 18,600 |
| June 25, 2025 | 4,960 | 4,880 | 4,880 | 4,960 | 4,855 | 17,900 |
| June 24, 2025 | 5,060 | 4,960 | 4,960 | 5,060 | 4,950 | 13,600 |
| June 23, 2025 | 5,070 | 4,985 | 4,985 | 5,080 | 4,985 | 17,300 |
| June 20, 2025 | 5,000 | 5,070 | 5,070 | 5,070 | 5,000 | 25,100 |
| June 19, 2025 | 4,960 | 5,000 | 5,000 | 5,000 | 4,935 | 13,300 |
| June 18, 2025 | 4,945 | 4,960 | 4,960 | 5,010 | 4,925 | 22,300 |
| June 17, 2025 | 4,930 | 4,945 | 4,945 | 4,985 | 4,920 | 24,400 |
| June 16, 2025 | 4,960 | 4,930 | 4,930 | 4,975 | 4,880 | 21,800 |
| June 13, 2025 | 4,985 | 4,920 | 4,920 | 5,030 | 4,890 | 33,900 |
| June 12, 2025 | 4,885 | 4,930 | 4,930 | 4,970 | 4,885 | 22,300 |
| June 11, 2025 | 4,885 | 4,885 | 4,885 | 4,955 | 4,870 | 24,200 |
| June 10, 2025 | 4,890 | 4,870 | 4,870 | 4,920 | 4,865 | 17,700 |
| June 09, 2025 | 4,915 | 4,890 | 4,890 | 4,940 | 4,875 | 21,000 |
| June 06, 2025 | 4,985 | 4,940 | 4,940 | 5,000 | 4,925 | 23,700 |
| June 05, 2025 | 5,000 | 4,985 | 4,985 | 5,030 | 4,965 | 16,100 |
| June 04, 2025 | 5,000 | 5,000 | 5,000 | 5,090 | 4,985 | 12,900 |
| June 03, 2025 | 5,060 | 5,000 | 5,000 | 5,160 | 4,995 | 21,400 |
| June 02, 2025 | 5,070 | 5,060 | 5,060 | 5,180 | 5,050 | 20,700 |
| May 30, 2025 | 5,170 | 5,140 | 5,140 | 5,230 | 5,110 | 16,900 |
| May 29, 2025 | 5,160 | 5,210 | 5,210 | 5,230 | 5,160 | 15,300 |
| May 28, 2025 | 5,200 | 5,160 | 5,160 | 5,250 | 5,140 | 14,900 |
| May 27, 2025 | 5,150 | 5,210 | 5,210 | 5,250 | 5,150 | 14,400 |
| May 26, 2025 | 5,170 | 5,150 | 5,150 | 5,200 | 5,140 | 11,600 |
| May 23, 2025 | 5,250 | 5,200 | 5,200 | 5,250 | 5,200 | 7,200 |