5,790.00
+9(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,819 | 5,781 | 5,781 | 5,819 | 5,751 | 141,000 |
| September 04, 2025 | 5,775 | 5,760 | 5,760 | 5,793 | 5,710 | 100,000 |
| September 03, 2025 | 5,841 | 5,797 | 5,797 | 5,846 | 5,754 | 226,000 |
| September 02, 2025 | 5,827 | 5,856 | 5,856 | 5,877 | 5,780 | 270,900 |
| September 01, 2025 | 5,701 | 5,747 | 5,747 | 5,767 | 5,673 | 164,500 |
| August 29, 2025 | 5,691 | 5,715 | 5,715 | 5,740 | 5,669 | 156,500 |
| August 28, 2025 | 5,681 | 5,662 | 5,662 | 5,725 | 5,662 | 124,800 |
| August 27, 2025 | 5,695 | 5,680 | 5,680 | 5,698 | 5,615 | 132,600 |
| August 26, 2025 | 5,636 | 5,645 | 5,645 | 5,672 | 5,626 | 133,900 |
| August 25, 2025 | 5,540 | 5,590 | 5,590 | 5,600 | 5,511 | 103,600 |
| August 22, 2025 | 5,555 | 5,518 | 5,518 | 5,571 | 5,506 | 113,500 |
| August 21, 2025 | 5,581 | 5,555 | 5,555 | 5,600 | 5,542 | 80,200 |
| August 20, 2025 | 5,590 | 5,599 | 5,599 | 5,623 | 5,536 | 88,900 |
| August 19, 2025 | 5,582 | 5,590 | 5,590 | 5,602 | 5,556 | 99,900 |
| August 18, 2025 | 5,551 | 5,583 | 5,583 | 5,620 | 5,545 | 120,800 |
| August 15, 2025 | 5,595 | 5,581 | 5,581 | 5,648 | 5,516 | 120,600 |
| August 14, 2025 | 5,676 | 5,596 | 5,596 | 5,738 | 5,570 | 180,400 |
| August 13, 2025 | 5,670 | 5,746 | 5,746 | 5,781 | 5,651 | 153,200 |
| August 12, 2025 | 5,830 | 5,698 | 5,698 | 5,830 | 5,674 | 199,100 |
| August 08, 2025 | 5,900 | 5,788 | 5,788 | 5,900 | 5,610 | 364,700 |
| August 07, 2025 | 5,902 | 6,000 | 6,000 | 6,000 | 5,902 | 132,300 |
| August 06, 2025 | 5,836 | 5,942 | 5,942 | 5,966 | 5,800 | 140,500 |
| August 05, 2025 | 5,855 | 5,853 | 5,853 | 5,895 | 5,830 | 140,900 |
| August 04, 2025 | 5,755 | 5,830 | 5,830 | 5,849 | 5,750 | 111,700 |
| August 01, 2025 | 5,845 | 5,855 | 5,855 | 5,899 | 5,800 | 179,300 |
| July 31, 2025 | 5,785 | 5,830 | 5,830 | 5,843 | 5,765 | 150,100 |
| July 30, 2025 | 5,755 | 5,758 | 5,758 | 5,795 | 5,730 | 129,300 |
| July 29, 2025 | 5,652 | 5,738 | 5,738 | 5,752 | 5,652 | 152,700 |
| July 28, 2025 | 5,721 | 5,705 | 5,705 | 5,764 | 5,689 | 114,600 |
| July 25, 2025 | 5,711 | 5,732 | 5,732 | 5,755 | 5,690 | 135,200 |
| July 24, 2025 | 5,569 | 5,711 | 5,711 | 5,788 | 5,552 | 237,200 |
| July 23, 2025 | 5,592 | 5,535 | 5,535 | 5,592 | 5,491 | 153,900 |
| July 22, 2025 | 5,520 | 5,507 | 5,507 | 5,548 | 5,487 | 83,400 |
| July 18, 2025 | 5,546 | 5,529 | 5,529 | 5,589 | 5,513 | 105,300 |
| July 17, 2025 | 5,478 | 5,514 | 5,514 | 5,524 | 5,470 | 129,500 |
| July 16, 2025 | 5,477 | 5,516 | 5,516 | 5,554 | 5,477 | 113,900 |
| July 15, 2025 | 5,536 | 5,498 | 5,498 | 5,560 | 5,477 | 89,200 |
| July 14, 2025 | 5,494 | 5,536 | 5,536 | 5,545 | 5,482 | 162,400 |
| July 11, 2025 | 5,580 | 5,531 | 5,531 | 5,604 | 5,513 | 124,900 |
| July 10, 2025 | 5,505 | 5,541 | 5,541 | 5,559 | 5,471 | 231,600 |
| July 09, 2025 | 5,667 | 5,537 | 5,537 | 5,669 | 5,517 | 231,800 |
| July 08, 2025 | 5,643 | 5,646 | 5,646 | 5,664 | 5,597 | 206,300 |
| July 07, 2025 | 5,555 | 5,594 | 5,594 | 5,602 | 5,550 | 137,200 |
| July 04, 2025 | 5,568 | 5,578 | 5,578 | 5,597 | 5,557 | 155,600 |
| July 03, 2025 | 5,600 | 5,548 | 5,548 | 5,613 | 5,522 | 262,200 |
| July 02, 2025 | 5,476 | 5,600 | 5,600 | 5,607 | 5,476 | 345,700 |
| July 01, 2025 | 5,524 | 5,551 | 5,551 | 5,576 | 5,511 | 188,800 |
| June 30, 2025 | 5,608 | 5,524 | 5,524 | 5,622 | 5,523 | 319,100 |
| June 27, 2025 | 5,518 | 5,554 | 5,554 | 5,579 | 5,449 | 379,700 |
| June 26, 2025 | 5,261 | 5,418 | 5,418 | 5,438 | 5,245 | 213,100 |
| June 25, 2025 | 5,293 | 5,307 | 5,307 | 5,364 | 5,279 | 224,400 |
| June 24, 2025 | 5,349 | 5,307 | 5,307 | 5,349 | 5,273 | 196,200 |
| June 23, 2025 | 5,204 | 5,258 | 5,258 | 5,285 | 5,187 | 185,500 |
| June 20, 2025 | 5,162 | 5,177 | 5,177 | 5,192 | 5,143 | 286,200 |
| June 19, 2025 | 5,205 | 5,162 | 5,162 | 5,232 | 5,160 | 111,200 |
| June 18, 2025 | 5,205 | 5,205 | 5,205 | 5,228 | 5,174 | 201,600 |
| June 17, 2025 | 5,050 | 5,242 | 5,242 | 5,285 | 5,040 | 285,600 |
| June 16, 2025 | 5,095 | 5,080 | 5,080 | 5,095 | 5,042 | 195,100 |
| June 13, 2025 | 5,100 | 5,069 | 5,069 | 5,112 | 5,065 | 157,500 |
| June 12, 2025 | 5,191 | 5,111 | 5,111 | 5,207 | 5,099 | 184,500 |