5,780.00
+10(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,800 | 5,780 | 5,780 | 5,820 | 5,770 | 42,500 |
| August 15, 2025 | 5,750 | 5,770 | 5,770 | 5,790 | 5,720 | 52,700 |
| August 14, 2025 | 5,850 | 5,800 | 5,800 | 5,870 | 5,770 | 64,400 |
| August 13, 2025 | 5,890 | 5,850 | 5,850 | 5,910 | 5,800 | 59,400 |
| August 12, 2025 | 5,780 | 5,860 | 5,860 | 5,880 | 5,750 | 89,000 |
| August 08, 2025 | 5,710 | 5,800 | 5,800 | 5,800 | 5,700 | 62,000 |
| August 07, 2025 | 5,690 | 5,690 | 5,690 | 5,730 | 5,660 | 38,500 |
| August 06, 2025 | 5,650 | 5,660 | 5,660 | 5,720 | 5,640 | 43,100 |
| August 05, 2025 | 5,580 | 5,620 | 5,620 | 5,660 | 5,570 | 74,400 |
| August 04, 2025 | 5,500 | 5,560 | 5,560 | 5,560 | 5,470 | 50,100 |
| August 01, 2025 | 5,510 | 5,540 | 5,540 | 5,570 | 5,470 | 74,100 |
| July 31, 2025 | 5,630 | 5,510 | 5,510 | 5,810 | 5,470 | 230,500 |
| July 30, 2025 | 5,610 | 5,660 | 5,660 | 5,700 | 5,590 | 50,300 |
| July 29, 2025 | 5,600 | 5,610 | 5,610 | 5,640 | 5,570 | 35,900 |
| July 28, 2025 | 5,700 | 5,610 | 5,610 | 5,700 | 5,610 | 41,100 |
| July 25, 2025 | 5,750 | 5,680 | 5,680 | 5,750 | 5,650 | 58,500 |
| July 24, 2025 | 5,690 | 5,720 | 5,720 | 5,740 | 5,650 | 66,600 |
| July 23, 2025 | 5,580 | 5,690 | 5,690 | 5,690 | 5,560 | 79,000 |
| July 22, 2025 | 5,520 | 5,550 | 5,550 | 5,580 | 5,510 | 35,200 |
| July 18, 2025 | 5,540 | 5,510 | 5,510 | 5,550 | 5,500 | 32,700 |
| July 17, 2025 | 5,610 | 5,530 | 5,530 | 5,610 | 5,530 | 32,700 |
| July 16, 2025 | 5,670 | 5,630 | 5,630 | 5,670 | 5,620 | 26,200 |
| July 15, 2025 | 5,670 | 5,650 | 5,650 | 5,700 | 5,640 | 35,300 |
| July 14, 2025 | 5,680 | 5,670 | 5,670 | 5,710 | 5,640 | 42,200 |
| July 11, 2025 | 5,550 | 5,640 | 5,640 | 5,680 | 5,550 | 64,600 |
| July 10, 2025 | 5,530 | 5,540 | 5,540 | 5,580 | 5,530 | 31,000 |
| July 09, 2025 | 5,460 | 5,530 | 5,530 | 5,600 | 5,460 | 69,600 |
| July 08, 2025 | 5,380 | 5,430 | 5,430 | 5,450 | 5,380 | 37,400 |
| July 07, 2025 | 5,430 | 5,380 | 5,380 | 5,460 | 5,380 | 39,700 |
| July 04, 2025 | 5,460 | 5,430 | 5,430 | 5,460 | 5,400 | 39,400 |
| July 03, 2025 | 5,400 | 5,440 | 5,440 | 5,460 | 5,390 | 79,000 |
| July 02, 2025 | 5,400 | 5,380 | 5,380 | 5,400 | 5,360 | 58,500 |
| July 01, 2025 | 5,440 | 5,400 | 5,400 | 5,470 | 5,390 | 43,900 |
| June 30, 2025 | 5,420 | 5,430 | 5,430 | 5,500 | 5,420 | 71,700 |
| June 27, 2025 | 5,370 | 5,400 | 5,400 | 5,410 | 5,370 | 65,300 |
| June 26, 2025 | 5,330 | 5,340 | 5,340 | 5,340 | 5,290 | 35,600 |
| June 25, 2025 | 5,320 | 5,330 | 5,330 | 5,350 | 5,290 | 50,900 |
| June 24, 2025 | 5,340 | 5,320 | 5,320 | 5,350 | 5,290 | 36,100 |
| June 23, 2025 | 5,320 | 5,290 | 5,290 | 5,350 | 5,280 | 52,800 |
| June 20, 2025 | 5,470 | 5,360 | 5,360 | 5,470 | 5,350 | 72,300 |
| June 19, 2025 | 5,490 | 5,470 | 5,470 | 5,510 | 5,430 | 42,300 |
| June 18, 2025 | 5,460 | 5,480 | 5,480 | 5,490 | 5,450 | 30,700 |
| June 17, 2025 | 5,460 | 5,460 | 5,460 | 5,490 | 5,430 | 27,300 |
| June 16, 2025 | 5,440 | 5,440 | 5,440 | 5,500 | 5,440 | 38,900 |
| June 13, 2025 | 5,510 | 5,440 | 5,440 | 5,510 | 5,430 | 47,700 |
| June 12, 2025 | 5,530 | 5,510 | 5,510 | 5,540 | 5,480 | 32,200 |
| June 11, 2025 | 5,500 | 5,530 | 5,530 | 5,550 | 5,480 | 35,600 |
| June 10, 2025 | 5,470 | 5,470 | 5,470 | 5,540 | 5,460 | 40,800 |
| June 09, 2025 | 5,460 | 5,470 | 5,470 | 5,480 | 5,440 | 34,400 |
| June 06, 2025 | 5,450 | 5,440 | 5,440 | 5,500 | 5,440 | 41,600 |
| June 05, 2025 | 5,490 | 5,430 | 5,430 | 5,490 | 5,420 | 56,700 |
| June 04, 2025 | 5,490 | 5,520 | 5,520 | 5,570 | 5,480 | 41,200 |
| June 03, 2025 | 5,510 | 5,470 | 5,470 | 5,520 | 5,470 | 52,000 |
| June 02, 2025 | 5,570 | 5,520 | 5,520 | 5,580 | 5,470 | 63,300 |
| May 30, 2025 | 5,570 | 5,620 | 5,620 | 5,630 | 5,520 | 38,500 |
| May 29, 2025 | 5,580 | 5,570 | 5,570 | 5,620 | 5,560 | 30,600 |
| May 28, 2025 | 5,610 | 5,560 | 5,560 | 5,620 | 5,550 | 58,900 |
| May 27, 2025 | 5,550 | 5,550 | 5,550 | 5,620 | 5,530 | 72,500 |
| May 26, 2025 | 5,440 | 5,490 | 5,490 | 5,510 | 5,430 | 54,900 |
| May 23, 2025 | 5,340 | 5,400 | 5,400 | 5,450 | 5,330 | 60,300 |