5,085.00
+71(+1.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,042 | 5,085 | 5,085 | 5,088 | 5,024 | 138,100 |
| August 15, 2025 | 4,916 | 5,014 | 5,014 | 5,014 | 4,890 | 176,700 |
| August 14, 2025 | 5,052 | 4,947 | 4,947 | 5,070 | 4,923 | 187,300 |
| August 13, 2025 | 5,046 | 5,100 | 5,100 | 5,171 | 5,040 | 202,700 |
| August 12, 2025 | 4,976 | 5,046 | 5,046 | 5,087 | 4,850 | 372,600 |
| August 08, 2025 | 5,175 | 4,981 | 4,981 | 5,235 | 4,911 | 314,600 |
| August 07, 2025 | 5,125 | 5,185 | 5,185 | 5,187 | 5,115 | 121,700 |
| August 06, 2025 | 5,077 | 5,138 | 5,138 | 5,167 | 5,073 | 108,600 |
| August 05, 2025 | 5,045 | 5,069 | 5,069 | 5,117 | 5,003 | 186,400 |
| August 04, 2025 | 4,972 | 5,030 | 5,030 | 5,030 | 4,958 | 131,700 |
| August 01, 2025 | 4,997 | 5,041 | 5,041 | 5,075 | 4,946 | 206,500 |
| July 31, 2025 | 4,965 | 4,958 | 4,958 | 4,997 | 4,938 | 240,900 |
| July 30, 2025 | 4,943 | 5,006 | 5,006 | 5,006 | 4,937 | 108,600 |
| July 29, 2025 | 4,964 | 4,975 | 4,975 | 4,993 | 4,942 | 155,900 |
| July 28, 2025 | 4,998 | 5,020 | 5,020 | 5,047 | 4,988 | 130,800 |
| July 25, 2025 | 5,003 | 5,050 | 5,050 | 5,050 | 4,979 | 243,600 |
| July 24, 2025 | 4,960 | 5,022 | 5,022 | 5,022 | 4,916 | 192,600 |
| July 23, 2025 | 4,924 | 4,930 | 4,930 | 4,986 | 4,916 | 268,500 |
| July 22, 2025 | 4,783 | 4,854 | 4,854 | 4,873 | 4,783 | 181,300 |
| July 18, 2025 | 4,830 | 4,772 | 4,772 | 4,830 | 4,760 | 116,000 |
| July 17, 2025 | 4,756 | 4,763 | 4,763 | 4,794 | 4,748 | 161,000 |
| July 16, 2025 | 4,823 | 4,811 | 4,811 | 4,854 | 4,800 | 129,100 |
| July 15, 2025 | 4,819 | 4,833 | 4,833 | 4,870 | 4,819 | 177,800 |
| July 14, 2025 | 4,823 | 4,828 | 4,828 | 4,848 | 4,800 | 148,700 |
| July 11, 2025 | 4,863 | 4,830 | 4,830 | 4,865 | 4,802 | 169,700 |
| July 10, 2025 | 4,840 | 4,800 | 4,800 | 4,865 | 4,784 | 230,700 |
| July 09, 2025 | 4,919 | 4,833 | 4,833 | 4,950 | 4,808 | 215,200 |
| July 08, 2025 | 4,772 | 4,835 | 4,835 | 4,857 | 4,751 | 257,200 |
| July 07, 2025 | 4,792 | 4,744 | 4,744 | 4,809 | 4,737 | 223,600 |
| July 04, 2025 | 4,870 | 4,779 | 4,779 | 4,886 | 4,760 | 325,100 |
| July 03, 2025 | 4,804 | 4,871 | 4,871 | 4,938 | 4,784 | 438,000 |
| July 02, 2025 | 4,678 | 4,728 | 4,728 | 4,748 | 4,648 | 257,700 |
| July 01, 2025 | 4,660 | 4,678 | 4,678 | 4,678 | 4,632 | 203,500 |
| June 30, 2025 | 4,731 | 4,672 | 4,672 | 4,745 | 4,670 | 279,600 |
| June 27, 2025 | 4,635 | 4,704 | 4,704 | 4,732 | 4,584 | 446,700 |
| June 26, 2025 | 4,460 | 4,530 | 4,530 | 4,530 | 4,443 | 193,100 |
| June 25, 2025 | 4,485 | 4,486 | 4,486 | 4,509 | 4,472 | 136,700 |
| June 24, 2025 | 4,520 | 4,489 | 4,489 | 4,547 | 4,482 | 112,600 |
| June 23, 2025 | 4,511 | 4,482 | 4,482 | 4,511 | 4,456 | 132,700 |
| June 20, 2025 | 4,588 | 4,517 | 4,517 | 4,588 | 4,517 | 558,800 |
| June 19, 2025 | 4,628 | 4,545 | 4,545 | 4,628 | 4,545 | 143,800 |
| June 18, 2025 | 4,600 | 4,632 | 4,632 | 4,632 | 4,555 | 120,400 |
| June 17, 2025 | 4,606 | 4,634 | 4,634 | 4,664 | 4,606 | 126,000 |
| June 16, 2025 | 4,610 | 4,607 | 4,607 | 4,654 | 4,584 | 149,600 |
| June 13, 2025 | 4,563 | 4,549 | 4,549 | 4,578 | 4,501 | 234,600 |
| June 12, 2025 | 4,577 | 4,556 | 4,556 | 4,615 | 4,550 | 144,400 |
| June 11, 2025 | 4,550 | 4,628 | 4,628 | 4,632 | 4,529 | 138,900 |
| June 10, 2025 | 4,600 | 4,542 | 4,542 | 4,609 | 4,521 | 210,000 |
| June 09, 2025 | 4,640 | 4,592 | 4,592 | 4,672 | 4,592 | 158,500 |
| June 06, 2025 | 4,633 | 4,645 | 4,645 | 4,691 | 4,594 | 246,800 |
| June 05, 2025 | 4,514 | 4,615 | 4,615 | 4,670 | 4,513 | 313,900 |
| June 04, 2025 | 4,595 | 4,539 | 4,539 | 4,628 | 4,514 | 246,600 |
| June 03, 2025 | 4,500 | 4,548 | 4,548 | 4,563 | 4,500 | 165,500 |
| June 02, 2025 | 4,555 | 4,497 | 4,497 | 4,576 | 4,476 | 234,600 |
| May 30, 2025 | 4,496 | 4,588 | 4,588 | 4,600 | 4,491 | 307,000 |
| May 29, 2025 | 4,584 | 4,587 | 4,587 | 4,616 | 4,576 | 136,800 |
| May 28, 2025 | 4,621 | 4,587 | 4,587 | 4,629 | 4,581 | 146,000 |
| May 27, 2025 | 4,615 | 4,618 | 4,618 | 4,639 | 4,580 | 168,500 |
| May 26, 2025 | 4,546 | 4,574 | 4,574 | 4,574 | 4,531 | 156,700 |
| May 23, 2025 | 4,491 | 4,523 | 4,523 | 4,565 | 4,488 | 172,400 |