5,620.00
+110(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,510 | 5,620 | 5,600 | 5,640 | 5,510 | 30,200 |
| August 15, 2025 | 5,580 | 5,510 | 5,510 | 5,580 | 5,490 | 42,300 |
| August 14, 2025 | 5,510 | 5,580 | 5,580 | 5,580 | 5,510 | 30,700 |
| August 13, 2025 | 5,610 | 5,570 | 5,570 | 5,610 | 5,450 | 41,600 |
| August 12, 2025 | 5,470 | 5,600 | 5,600 | 5,680 | 5,430 | 108,400 |
| August 08, 2025 | 5,410 | 5,420 | 5,420 | 5,460 | 5,360 | 19,500 |
| August 07, 2025 | 5,400 | 5,450 | 5,450 | 5,500 | 5,340 | 26,800 |
| August 06, 2025 | 5,330 | 5,410 | 5,410 | 5,430 | 5,300 | 16,300 |
| August 05, 2025 | 5,310 | 5,340 | 5,340 | 5,370 | 5,250 | 19,300 |
| August 04, 2025 | 5,360 | 5,350 | 5,350 | 5,400 | 5,320 | 17,300 |
| August 01, 2025 | 5,420 | 5,450 | 5,450 | 5,480 | 5,410 | 19,800 |
| July 31, 2025 | 5,280 | 5,410 | 5,410 | 5,470 | 5,280 | 38,300 |
| July 30, 2025 | 5,280 | 5,280 | 5,280 | 5,330 | 5,250 | 27,800 |
| July 29, 2025 | 5,200 | 5,240 | 5,240 | 5,260 | 5,200 | 20,600 |
| July 28, 2025 | 5,270 | 5,240 | 5,240 | 5,270 | 5,220 | 17,400 |
| July 25, 2025 | 5,230 | 5,300 | 5,300 | 5,360 | 5,230 | 30,500 |
| July 24, 2025 | 5,240 | 5,250 | 5,250 | 5,290 | 5,200 | 31,000 |
| July 23, 2025 | 5,250 | 5,220 | 5,220 | 5,300 | 5,190 | 41,400 |
| July 22, 2025 | 5,130 | 5,200 | 5,200 | 5,270 | 5,130 | 51,600 |
| July 18, 2025 | 5,230 | 5,180 | 5,180 | 5,260 | 5,180 | 25,600 |
| July 17, 2025 | 5,190 | 5,210 | 5,210 | 5,230 | 5,080 | 38,600 |
| July 16, 2025 | 5,130 | 5,190 | 5,190 | 5,240 | 5,120 | 28,200 |
| July 15, 2025 | 4,955 | 5,130 | 5,130 | 5,170 | 4,945 | 52,300 |
| July 14, 2025 | 4,945 | 4,955 | 4,955 | 5,060 | 4,945 | 32,200 |
| July 11, 2025 | 4,975 | 4,955 | 4,955 | 4,990 | 4,930 | 31,600 |
| July 10, 2025 | 5,040 | 4,975 | 4,975 | 5,040 | 4,950 | 44,500 |
| July 09, 2025 | 5,020 | 5,080 | 5,080 | 5,110 | 5,020 | 44,800 |
| July 08, 2025 | 5,090 | 5,020 | 5,020 | 5,110 | 5,000 | 42,900 |
| July 07, 2025 | 5,260 | 5,130 | 5,130 | 5,260 | 5,050 | 50,000 |
| July 04, 2025 | 5,130 | 5,250 | 5,250 | 5,340 | 5,110 | 84,800 |
| July 03, 2025 | 5,200 | 5,110 | 5,110 | 5,240 | 5,090 | 59,400 |
| July 02, 2025 | 4,930 | 5,150 | 5,150 | 5,170 | 4,885 | 78,200 |
| July 01, 2025 | 4,910 | 5,020 | 5,020 | 5,040 | 4,860 | 59,500 |
| June 30, 2025 | 4,925 | 4,965 | 4,965 | 5,020 | 4,890 | 61,700 |
| June 27, 2025 | 4,855 | 4,900 | 4,900 | 4,905 | 4,805 | 91,000 |
| June 26, 2025 | 4,750 | 4,785 | 4,785 | 4,785 | 4,725 | 50,300 |
| June 25, 2025 | 4,680 | 4,720 | 4,720 | 4,745 | 4,615 | 70,200 |
| June 24, 2025 | 4,600 | 4,615 | 4,615 | 4,625 | 4,565 | 71,100 |
| June 23, 2025 | 4,535 | 4,655 | 4,665 | 4,685 | 4,535 | 52,800 |
| June 20, 2025 | 4,490 | 4,565 | 4,565 | 4,575 | 4,490 | 79,400 |
| June 19, 2025 | 4,440 | 4,485 | 4,485 | 4,490 | 4,430 | 61,800 |
| June 18, 2025 | 4,400 | 4,430 | 4,430 | 4,480 | 4,400 | 54,900 |
| June 17, 2025 | 4,275 | 4,375 | 4,375 | 4,375 | 4,270 | 61,300 |
| June 16, 2025 | 4,185 | 4,245 | 4,245 | 4,255 | 4,185 | 55,900 |
| June 13, 2025 | 4,155 | 4,140 | 4,140 | 4,165 | 4,075 | 52,500 |
| June 12, 2025 | 4,105 | 4,095 | 4,095 | 4,135 | 4,070 | 33,100 |
| June 11, 2025 | 4,005 | 4,085 | 4,085 | 4,100 | 4,005 | 22,800 |
| June 10, 2025 | 4,050 | 4,005 | 4,005 | 4,055 | 3,995 | 20,100 |
| June 09, 2025 | 4,000 | 4,000 | 4,000 | 4,035 | 3,965 | 10,700 |
| June 06, 2025 | 4,010 | 3,970 | 3,970 | 4,025 | 3,970 | 14,900 |
| June 05, 2025 | 3,980 | 4,005 | 4,005 | 4,030 | 3,940 | 29,100 |
| June 04, 2025 | 3,990 | 3,980 | 3,980 | 4,005 | 3,945 | 21,700 |
| June 03, 2025 | 4,100 | 3,995 | 3,995 | 4,100 | 3,945 | 33,700 |
| June 02, 2025 | 3,930 | 3,985 | 3,985 | 4,040 | 3,925 | 22,500 |
| May 30, 2025 | 3,860 | 3,980 | 3,980 | 4,020 | 3,855 | 33,900 |
| May 29, 2025 | 3,940 | 3,895 | 3,895 | 3,940 | 3,870 | 31,100 |
| May 28, 2025 | 3,935 | 3,895 | 3,895 | 3,980 | 3,875 | 39,400 |
| May 27, 2025 | 3,900 | 3,935 | 3,935 | 3,960 | 3,900 | 19,000 |
| May 26, 2025 | 3,915 | 3,900 | 3,900 | 3,945 | 3,880 | 12,000 |
| May 23, 2025 | 3,850 | 3,910 | 3,910 | 4,020 | 3,850 | 26,000 |