5,194.00
+13(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,151 | 5,181 | 5,181 | 5,191 | 5,140 | 403,800 |
| September 05, 2025 | 5,050 | 5,097 | 5,097 | 5,102 | 5,036 | 326,100 |
| September 04, 2025 | 5,078 | 5,002 | 5,002 | 5,109 | 5,000 | 363,000 |
| September 03, 2025 | 5,002 | 5,044 | 5,044 | 5,059 | 4,984 | 466,200 |
| September 02, 2025 | 4,991 | 5,007 | 5,007 | 5,022 | 4,979 | 515,500 |
| September 01, 2025 | 5,016 | 4,952 | 4,952 | 5,043 | 4,930 | 450,500 |
| August 29, 2025 | 5,038 | 5,046 | 5,046 | 5,077 | 5,020 | 399,900 |
| August 28, 2025 | 4,990 | 5,001 | 5,001 | 5,032 | 4,969 | 402,300 |
| August 27, 2025 | 4,950 | 4,969 | 4,969 | 4,987 | 4,938 | 661,400 |
| August 26, 2025 | 5,052 | 4,960 | 4,960 | 5,075 | 4,960 | 1.07M |
| August 25, 2025 | 5,100 | 5,083 | 5,083 | 5,131 | 5,076 | 745,100 |
| August 22, 2025 | 5,150 | 5,084 | 5,084 | 5,160 | 5,063 | 665,200 |
| August 21, 2025 | 5,231 | 5,172 | 5,172 | 5,256 | 5,172 | 314,900 |
| August 20, 2025 | 5,267 | 5,258 | 5,258 | 5,319 | 5,229 | 321,300 |
| August 19, 2025 | 5,271 | 5,270 | 5,270 | 5,313 | 5,220 | 380,100 |
| August 18, 2025 | 5,261 | 5,266 | 5,266 | 5,317 | 5,256 | 532,600 |
| August 15, 2025 | 5,247 | 5,310 | 5,310 | 5,331 | 5,244 | 399,200 |
| August 14, 2025 | 5,257 | 5,313 | 5,313 | 5,325 | 5,252 | 439,400 |
| August 13, 2025 | 5,399 | 5,352 | 5,352 | 5,408 | 5,306 | 945,800 |
| August 12, 2025 | 5,128 | 5,213 | 5,213 | 5,251 | 5,088 | 1.02M |
| August 08, 2025 | 5,007 | 5,114 | 5,114 | 5,131 | 4,994 | 1.4M |
| August 07, 2025 | 5,177 | 4,984 | 4,984 | 5,178 | 4,977 | 3.7M |
| August 06, 2025 | 5,900 | 5,977 | 5,977 | 6,014 | 5,880 | 580,200 |
| August 05, 2025 | 5,845 | 5,865 | 5,865 | 5,892 | 5,748 | 497,700 |
| August 04, 2025 | 5,730 | 5,822 | 5,822 | 5,822 | 5,725 | 268,600 |
| August 01, 2025 | 5,852 | 5,930 | 5,930 | 5,975 | 5,845 | 384,600 |
| July 31, 2025 | 5,830 | 5,860 | 5,860 | 5,872 | 5,800 | 265,600 |
| July 30, 2025 | 5,765 | 5,802 | 5,802 | 5,816 | 5,745 | 269,800 |
| July 29, 2025 | 5,750 | 5,749 | 5,749 | 5,830 | 5,720 | 328,500 |
| July 28, 2025 | 5,762 | 5,833 | 5,833 | 5,863 | 5,750 | 443,300 |
| July 25, 2025 | 5,750 | 5,732 | 5,732 | 5,772 | 5,725 | 180,500 |
| July 24, 2025 | 5,736 | 5,778 | 5,778 | 5,792 | 5,721 | 318,300 |
| July 23, 2025 | 5,709 | 5,713 | 5,713 | 5,760 | 5,654 | 405,500 |
| July 22, 2025 | 5,590 | 5,556 | 5,556 | 5,622 | 5,526 | 296,700 |
| July 18, 2025 | 5,518 | 5,613 | 5,613 | 5,613 | 5,498 | 1.18M |
| July 17, 2025 | 5,555 | 5,515 | 5,515 | 5,556 | 5,482 | 378,600 |
| July 16, 2025 | 5,633 | 5,604 | 5,604 | 5,670 | 5,603 | 360,000 |
| July 15, 2025 | 5,655 | 5,614 | 5,614 | 5,664 | 5,584 | 252,700 |
| July 14, 2025 | 5,600 | 5,621 | 5,621 | 5,643 | 5,582 | 294,900 |
| July 11, 2025 | 5,681 | 5,672 | 5,672 | 5,754 | 5,646 | 306,000 |
| July 10, 2025 | 5,666 | 5,592 | 5,592 | 5,728 | 5,566 | 570,800 |
| July 09, 2025 | 5,692 | 5,652 | 5,652 | 5,731 | 5,627 | 586,100 |
| July 08, 2025 | 5,707 | 5,705 | 5,705 | 5,849 | 5,705 | 557,600 |
| July 07, 2025 | 5,736 | 5,697 | 5,697 | 5,737 | 5,648 | 247,700 |
| July 04, 2025 | 5,746 | 5,736 | 5,736 | 5,792 | 5,665 | 242,600 |
| July 03, 2025 | 5,780 | 5,745 | 5,745 | 5,784 | 5,695 | 338,800 |
| July 02, 2025 | 5,618 | 5,734 | 5,734 | 5,755 | 5,618 | 472,900 |
| July 01, 2025 | 5,698 | 5,664 | 5,664 | 5,780 | 5,642 | 506,800 |
| June 30, 2025 | 5,730 | 5,698 | 5,698 | 5,758 | 5,645 | 645,100 |
| June 27, 2025 | 5,587 | 5,562 | 5,562 | 5,619 | 5,510 | 403,400 |
| June 26, 2025 | 5,436 | 5,487 | 5,487 | 5,521 | 5,422 | 443,900 |
| June 25, 2025 | 5,359 | 5,436 | 5,436 | 5,454 | 5,349 | 371,800 |
| June 24, 2025 | 5,410 | 5,373 | 5,373 | 5,437 | 5,347 | 276,000 |
| June 23, 2025 | 5,310 | 5,367 | 5,367 | 5,377 | 5,275 | 286,400 |
| June 20, 2025 | 5,354 | 5,329 | 5,329 | 5,405 | 5,329 | 446,300 |
| June 19, 2025 | 5,370 | 5,364 | 5,364 | 5,416 | 5,335 | 448,700 |
| June 18, 2025 | 5,380 | 5,412 | 5,412 | 5,412 | 5,370 | 364,000 |
| June 17, 2025 | 5,353 | 5,413 | 5,413 | 5,447 | 5,331 | 384,300 |
| June 16, 2025 | 5,385 | 5,323 | 5,323 | 5,404 | 5,276 | 325,000 |
| June 13, 2025 | 5,345 | 5,312 | 5,312 | 5,367 | 5,270 | 306,400 |