5,650.00
-1(-0.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,647 | 5,650 | 5,650 | 5,664 | 5,644 | 173,500 |
| August 21, 2025 | 5,637 | 5,651 | 5,651 | 5,657 | 5,634 | 138,200 |
| August 20, 2025 | 5,639 | 5,635 | 5,635 | 5,649 | 5,634 | 233,700 |
| August 19, 2025 | 5,635 | 5,653 | 5,653 | 5,660 | 5,635 | 183,800 |
| August 18, 2025 | 5,633 | 5,631 | 5,631 | 5,642 | 5,630 | 218,800 |
| August 15, 2025 | 5,633 | 5,631 | 5,631 | 5,645 | 5,631 | 258,500 |
| August 14, 2025 | 5,633 | 5,631 | 5,631 | 5,639 | 5,627 | 235,100 |
| August 13, 2025 | 5,643 | 5,640 | 5,640 | 5,664 | 5,629 | 225,900 |
| August 12, 2025 | 5,655 | 5,630 | 5,630 | 5,678 | 5,621 | 292,400 |
| August 08, 2025 | 5,678 | 5,676 | 5,676 | 5,689 | 5,655 | 126,000 |
| August 07, 2025 | 5,649 | 5,678 | 5,678 | 5,687 | 5,645 | 245,600 |
| August 06, 2025 | 5,680 | 5,651 | 5,651 | 5,694 | 5,648 | 311,000 |
| August 05, 2025 | 5,625 | 5,694 | 5,694 | 5,694 | 5,624 | 326,300 |
| August 04, 2025 | 5,615 | 5,619 | 5,619 | 5,628 | 5,611 | 314,300 |
| August 01, 2025 | 5,615 | 5,630 | 5,630 | 5,644 | 5,612 | 567,000 |
| July 31, 2025 | 5,614 | 5,614 | 5,614 | 5,624 | 5,609 | 887,300 |
| July 30, 2025 | 5,630 | 5,615 | 5,615 | 5,634 | 5,604 | 1.29M |
| July 29, 2025 | 6,189 | 6,205 | 6,205 | 6,256 | 6,150 | 133,600 |
| July 28, 2025 | 6,137 | 6,169 | 6,169 | 6,243 | 6,074 | 234,300 |
| July 25, 2025 | 6,092 | 6,163 | 6,163 | 6,241 | 6,050 | 384,200 |
| July 24, 2025 | 5,980 | 6,037 | 6,037 | 6,065 | 5,941 | 154,700 |
| July 23, 2025 | 5,859 | 5,967 | 5,967 | 6,018 | 5,849 | 131,400 |
| July 22, 2025 | 5,890 | 5,845 | 5,845 | 5,916 | 5,841 | 87,500 |
| July 18, 2025 | 5,960 | 5,915 | 5,915 | 5,960 | 5,904 | 79,200 |
| July 17, 2025 | 5,870 | 5,902 | 5,902 | 5,939 | 5,854 | 60,600 |
| July 16, 2025 | 5,894 | 5,916 | 5,916 | 5,950 | 5,875 | 142,500 |
| July 15, 2025 | 5,996 | 5,906 | 5,906 | 5,996 | 5,887 | 89,700 |
| July 14, 2025 | 5,990 | 5,967 | 5,967 | 6,016 | 5,952 | 109,500 |
| July 11, 2025 | 6,024 | 5,990 | 5,990 | 6,117 | 5,990 | 142,800 |
| July 10, 2025 | 6,002 | 6,000 | 6,000 | 6,010 | 5,930 | 144,200 |
| July 09, 2025 | 5,935 | 6,006 | 6,006 | 6,039 | 5,932 | 102,200 |
| July 08, 2025 | 5,951 | 5,947 | 5,947 | 5,996 | 5,900 | 120,400 |
| July 07, 2025 | 5,960 | 5,951 | 5,951 | 5,988 | 5,909 | 71,200 |
| July 04, 2025 | 5,983 | 5,943 | 5,943 | 5,983 | 5,878 | 83,500 |
| July 03, 2025 | 6,005 | 5,921 | 5,921 | 6,023 | 5,907 | 154,100 |
| July 02, 2025 | 6,190 | 6,039 | 6,039 | 6,220 | 6,039 | 131,700 |
| July 01, 2025 | 6,173 | 6,216 | 6,216 | 6,250 | 6,170 | 116,200 |
| June 30, 2025 | 6,276 | 6,198 | 6,198 | 6,305 | 6,198 | 208,800 |
| June 27, 2025 | 6,279 | 6,189 | 6,189 | 6,289 | 6,184 | 132,300 |
| June 26, 2025 | 6,230 | 6,268 | 6,268 | 6,273 | 6,190 | 119,300 |
| June 25, 2025 | 6,324 | 6,225 | 6,225 | 6,328 | 6,137 | 183,900 |
| June 24, 2025 | 6,314 | 6,316 | 6,316 | 6,334 | 6,237 | 115,300 |
| June 23, 2025 | 6,296 | 6,300 | 6,307 | 6,339 | 6,217 | 137,300 |
| June 20, 2025 | 6,227 | 6,246 | 6,246 | 6,296 | 6,226 | 584,000 |
| June 19, 2025 | 6,269 | 6,227 | 6,227 | 6,329 | 6,176 | 177,300 |
| June 18, 2025 | 6,260 | 6,323 | 6,323 | 6,352 | 6,187 | 297,100 |
| June 17, 2025 | 5,869 | 6,144 | 6,144 | 6,157 | 5,869 | 221,900 |
| June 16, 2025 | 5,800 | 5,838 | 5,838 | 5,890 | 5,790 | 147,900 |
| June 13, 2025 | 5,730 | 5,775 | 5,775 | 5,795 | 5,703 | 138,600 |
| June 12, 2025 | 5,706 | 5,696 | 5,696 | 5,714 | 5,658 | 84,800 |
| June 11, 2025 | 5,710 | 5,728 | 5,728 | 5,728 | 5,670 | 97,100 |
| June 10, 2025 | 5,654 | 5,654 | 5,654 | 5,710 | 5,654 | 85,000 |
| June 09, 2025 | 5,601 | 5,633 | 5,633 | 5,651 | 5,600 | 102,600 |
| June 06, 2025 | 5,660 | 5,601 | 5,601 | 5,705 | 5,601 | 85,300 |
| June 05, 2025 | 5,750 | 5,649 | 5,649 | 5,776 | 5,642 | 107,600 |
| June 04, 2025 | 5,770 | 5,750 | 5,750 | 5,799 | 5,739 | 94,800 |
| June 03, 2025 | 5,730 | 5,778 | 5,778 | 5,815 | 5,719 | 99,200 |
| June 02, 2025 | 5,749 | 5,720 | 5,720 | 5,765 | 5,711 | 114,200 |
| May 30, 2025 | 5,696 | 5,760 | 5,760 | 5,771 | 5,676 | 145,300 |
| May 29, 2025 | 5,783 | 5,751 | 5,751 | 5,807 | 5,733 | 133,100 |