5,438.00
+206(+3.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,290 | 5,438 | 5,438 | 5,470 | 5,243 | 952,700 |
| August 15, 2025 | 5,231 | 5,232 | 5,232 | 5,252 | 5,193 | 361,900 |
| August 14, 2025 | 5,266 | 5,220 | 5,220 | 5,296 | 5,189 | 784,400 |
| August 13, 2025 | 5,200 | 5,311 | 5,311 | 5,359 | 5,188 | 1.24M |
| August 12, 2025 | 5,100 | 5,158 | 5,158 | 5,213 | 5,088 | 929,600 |
| August 08, 2025 | 4,997 | 5,068 | 5,068 | 5,087 | 4,997 | 648,300 |
| August 07, 2025 | 4,967 | 4,984 | 4,984 | 5,015 | 4,961 | 507,400 |
| August 06, 2025 | 4,896 | 4,958 | 4,958 | 5,006 | 4,896 | 669,400 |
| August 05, 2025 | 4,895 | 4,907 | 4,907 | 4,942 | 4,894 | 514,500 |
| August 04, 2025 | 4,809 | 4,891 | 4,891 | 4,911 | 4,794 | 1.05M |
| August 01, 2025 | 4,956 | 4,911 | 4,911 | 5,038 | 4,911 | 1.54M |
| July 31, 2025 | 5,155 | 5,224 | 5,224 | 5,231 | 5,143 | 597,800 |
| July 30, 2025 | 5,143 | 5,148 | 5,148 | 5,159 | 5,115 | 366,900 |
| July 29, 2025 | 5,125 | 5,120 | 5,120 | 5,166 | 5,086 | 413,100 |
| July 28, 2025 | 5,170 | 5,165 | 5,165 | 5,214 | 5,140 | 472,700 |
| July 25, 2025 | 5,200 | 5,189 | 5,189 | 5,213 | 5,160 | 414,800 |
| July 24, 2025 | 5,150 | 5,229 | 5,229 | 5,274 | 5,142 | 848,900 |
| July 23, 2025 | 5,073 | 5,120 | 5,120 | 5,170 | 5,024 | 1.25M |
| July 22, 2025 | 4,999 | 4,963 | 4,963 | 5,021 | 4,931 | 348,900 |
| July 18, 2025 | 5,064 | 5,024 | 5,024 | 5,064 | 5,022 | 290,700 |
| July 17, 2025 | 5,014 | 5,065 | 5,065 | 5,065 | 4,999 | 384,700 |
| July 16, 2025 | 5,042 | 5,014 | 5,014 | 5,067 | 5,004 | 437,500 |
| July 15, 2025 | 5,023 | 5,017 | 5,017 | 5,035 | 4,982 | 373,100 |
| July 14, 2025 | 4,978 | 5,023 | 5,023 | 5,039 | 4,949 | 622,500 |
| July 11, 2025 | 4,940 | 4,966 | 4,966 | 4,997 | 4,917 | 648,300 |
| July 10, 2025 | 4,885 | 4,890 | 4,890 | 4,920 | 4,836 | 576,300 |
| July 09, 2025 | 4,889 | 4,885 | 4,885 | 4,901 | 4,862 | 377,800 |
| July 08, 2025 | 4,780 | 4,823 | 4,823 | 4,834 | 4,772 | 403,900 |
| July 07, 2025 | 4,800 | 4,794 | 4,794 | 4,809 | 4,765 | 315,700 |
| July 04, 2025 | 4,826 | 4,795 | 4,795 | 4,857 | 4,762 | 342,400 |
| July 03, 2025 | 4,865 | 4,850 | 4,850 | 4,886 | 4,821 | 501,600 |
| July 02, 2025 | 4,786 | 4,843 | 4,843 | 4,880 | 4,776 | 564,900 |
| July 01, 2025 | 4,793 | 4,821 | 4,821 | 4,837 | 4,766 | 434,100 |
| June 30, 2025 | 4,837 | 4,800 | 4,800 | 4,868 | 4,793 | 571,500 |
| June 27, 2025 | 4,809 | 4,767 | 4,767 | 4,813 | 4,760 | 446,500 |
| June 26, 2025 | 4,730 | 4,750 | 4,750 | 4,767 | 4,696 | 463,800 |
| June 25, 2025 | 4,710 | 4,730 | 4,730 | 4,782 | 4,702 | 421,000 |
| June 24, 2025 | 4,768 | 4,709 | 4,709 | 4,798 | 4,698 | 404,700 |
| June 23, 2025 | 4,745 | 4,710 | 4,710 | 4,763 | 4,694 | 504,900 |
| June 20, 2025 | 4,769 | 4,760 | 4,760 | 4,812 | 4,755 | 858,900 |
| June 19, 2025 | 4,909 | 4,802 | 4,802 | 4,950 | 4,774 | 703,200 |
| June 18, 2025 | 4,772 | 4,856 | 4,856 | 4,873 | 4,755 | 868,300 |
| June 17, 2025 | 4,647 | 4,726 | 4,726 | 4,735 | 4,635 | 587,800 |
| June 16, 2025 | 4,636 | 4,608 | 4,608 | 4,636 | 4,584 | 410,400 |
| June 13, 2025 | 4,557 | 4,579 | 4,579 | 4,616 | 4,556 | 503,200 |
| June 12, 2025 | 4,600 | 4,583 | 4,583 | 4,650 | 4,568 | 777,100 |
| June 11, 2025 | 4,600 | 4,604 | 4,604 | 4,630 | 4,578 | 500,900 |
| June 10, 2025 | 4,550 | 4,575 | 4,575 | 4,617 | 4,543 | 436,000 |
| June 09, 2025 | 4,524 | 4,549 | 4,549 | 4,558 | 4,516 | 304,000 |
| June 06, 2025 | 4,477 | 4,497 | 4,497 | 4,520 | 4,476 | 352,400 |
| June 05, 2025 | 4,478 | 4,471 | 4,471 | 4,495 | 4,443 | 650,200 |
| June 04, 2025 | 4,550 | 4,525 | 4,525 | 4,583 | 4,509 | 689,300 |
| June 03, 2025 | 4,565 | 4,534 | 4,534 | 4,574 | 4,526 | 578,600 |
| June 02, 2025 | 4,584 | 4,577 | 4,577 | 4,596 | 4,520 | 723,000 |
| May 30, 2025 | 4,642 | 4,654 | 4,654 | 4,673 | 4,631 | 631,200 |
| May 29, 2025 | 4,650 | 4,710 | 4,710 | 4,717 | 4,650 | 459,800 |
| May 28, 2025 | 4,660 | 4,646 | 4,646 | 4,684 | 4,641 | 474,400 |
| May 27, 2025 | 4,621 | 4,628 | 4,628 | 4,650 | 4,614 | 312,700 |
| May 26, 2025 | 4,641 | 4,607 | 4,607 | 4,663 | 4,598 | 641,400 |
| May 23, 2025 | 4,670 | 4,662 | 4,662 | 4,703 | 4,658 | 387,100 |