5,320.00
+50(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,180 | 5,270 | 5,270 | 5,290 | 5,160 | 252,400 |
| September 04, 2025 | 5,100 | 5,120 | 5,120 | 5,190 | 5,090 | 216,500 |
| September 03, 2025 | 5,080 | 5,080 | 5,080 | 5,120 | 5,060 | 176,900 |
| September 02, 2025 | 5,110 | 5,090 | 5,090 | 5,110 | 5,070 | 121,300 |
| September 01, 2025 | 5,100 | 5,080 | 5,080 | 5,110 | 5,050 | 136,100 |
| August 29, 2025 | 5,190 | 5,160 | 5,160 | 5,230 | 5,160 | 128,100 |
| August 28, 2025 | 5,190 | 5,230 | 5,230 | 5,240 | 5,170 | 146,000 |
| August 27, 2025 | 5,210 | 5,190 | 5,190 | 5,230 | 5,190 | 151,800 |
| August 26, 2025 | 5,270 | 5,230 | 5,230 | 5,270 | 5,210 | 98,800 |
| August 25, 2025 | 5,170 | 5,250 | 5,250 | 5,270 | 5,160 | 195,800 |
| August 22, 2025 | 5,150 | 5,130 | 5,130 | 5,170 | 5,110 | 211,900 |
| August 21, 2025 | 5,150 | 5,150 | 5,150 | 5,160 | 5,120 | 203,100 |
| August 20, 2025 | 5,340 | 5,170 | 5,170 | 5,340 | 5,170 | 302,800 |
| August 19, 2025 | 5,440 | 5,330 | 5,330 | 5,440 | 5,220 | 715,100 |
| August 18, 2025 | 5,440 | 5,480 | 5,480 | 5,510 | 5,430 | 153,900 |
| August 15, 2025 | 5,420 | 5,470 | 5,470 | 5,500 | 5,420 | 212,100 |
| August 14, 2025 | 5,500 | 5,430 | 5,430 | 5,520 | 5,410 | 218,700 |
| August 13, 2025 | 5,490 | 5,500 | 5,500 | 5,510 | 5,440 | 332,400 |
| August 12, 2025 | 5,570 | 5,440 | 5,440 | 5,580 | 5,400 | 424,000 |
| August 08, 2025 | 5,490 | 5,520 | 5,520 | 5,550 | 5,450 | 247,400 |
| August 07, 2025 | 5,480 | 5,490 | 5,490 | 5,530 | 5,450 | 161,100 |
| August 06, 2025 | 5,440 | 5,540 | 5,540 | 5,620 | 5,440 | 330,600 |
| August 05, 2025 | 5,450 | 5,440 | 5,440 | 5,480 | 5,410 | 149,600 |
| August 04, 2025 | 5,330 | 5,400 | 5,400 | 5,420 | 5,320 | 189,600 |
| August 01, 2025 | 5,450 | 5,430 | 5,430 | 5,490 | 5,380 | 290,300 |
| July 31, 2025 | 5,370 | 5,420 | 5,420 | 5,440 | 5,360 | 567,500 |
| July 30, 2025 | 5,340 | 5,320 | 5,320 | 5,370 | 5,280 | 252,900 |
| July 29, 2025 | 5,270 | 5,320 | 5,320 | 5,350 | 5,250 | 235,900 |
| July 28, 2025 | 5,320 | 5,300 | 5,300 | 5,360 | 5,270 | 262,400 |
| July 25, 2025 | 5,360 | 5,250 | 5,250 | 5,370 | 5,240 | 430,100 |
| July 24, 2025 | 5,430 | 5,410 | 5,410 | 5,450 | 5,380 | 411,300 |
| July 23, 2025 | 5,180 | 5,340 | 5,340 | 5,440 | 5,150 | 1.29M |
| July 22, 2025 | 4,765 | 4,795 | 4,795 | 4,825 | 4,750 | 187,600 |
| July 18, 2025 | 4,795 | 4,810 | 4,810 | 4,825 | 4,760 | 177,000 |
| July 17, 2025 | 4,710 | 4,760 | 4,760 | 4,770 | 4,710 | 193,900 |
| July 16, 2025 | 4,760 | 4,775 | 4,775 | 4,845 | 4,745 | 216,100 |
| July 15, 2025 | 4,775 | 4,760 | 4,760 | 4,790 | 4,735 | 194,000 |
| July 14, 2025 | 4,840 | 4,810 | 4,810 | 4,880 | 4,760 | 247,500 |
| July 11, 2025 | 4,930 | 4,865 | 4,865 | 5,010 | 4,825 | 1.01M |
| July 10, 2025 | 4,715 | 4,650 | 4,650 | 4,740 | 4,645 | 342,400 |
| July 09, 2025 | 4,710 | 4,740 | 4,740 | 4,780 | 4,690 | 281,800 |
| July 08, 2025 | 4,565 | 4,680 | 4,680 | 4,705 | 4,550 | 243,900 |
| July 07, 2025 | 4,625 | 4,580 | 4,580 | 4,650 | 4,565 | 214,100 |
| July 04, 2025 | 4,700 | 4,625 | 4,625 | 4,745 | 4,625 | 243,400 |
| July 03, 2025 | 4,615 | 4,665 | 4,665 | 4,680 | 4,610 | 171,700 |
| July 02, 2025 | 4,610 | 4,620 | 4,620 | 4,655 | 4,590 | 254,200 |
| July 01, 2025 | 4,650 | 4,675 | 4,675 | 4,700 | 4,605 | 230,300 |
| June 30, 2025 | 4,690 | 4,685 | 4,685 | 4,780 | 4,665 | 300,700 |
| June 27, 2025 | 4,630 | 4,650 | 4,650 | 4,665 | 4,575 | 331,600 |
| June 26, 2025 | 4,490 | 4,560 | 4,560 | 4,565 | 4,490 | 160,600 |
| June 25, 2025 | 4,505 | 4,495 | 4,495 | 4,505 | 4,465 | 95,400 |
| June 24, 2025 | 4,480 | 4,485 | 4,485 | 4,515 | 4,460 | 155,100 |
| June 23, 2025 | 4,400 | 4,425 | 4,425 | 4,480 | 4,380 | 168,300 |
| June 20, 2025 | 4,405 | 4,420 | 4,420 | 4,455 | 4,390 | 216,900 |
| June 19, 2025 | 4,480 | 4,400 | 4,400 | 4,495 | 4,400 | 144,900 |
| June 18, 2025 | 4,470 | 4,505 | 4,505 | 4,505 | 4,465 | 118,700 |
| June 17, 2025 | 4,500 | 4,535 | 4,535 | 4,535 | 4,485 | 126,100 |
| June 16, 2025 | 4,465 | 4,510 | 4,510 | 4,530 | 4,465 | 136,700 |
| June 13, 2025 | 4,500 | 4,450 | 4,450 | 4,505 | 4,445 | 254,700 |
| June 12, 2025 | 4,490 | 4,510 | 4,510 | 4,555 | 4,480 | 240,200 |