5,809.00
+15(+0.26%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 5,696 | 5,794 | 5,794 | 5,828 | 5,676 | 455,200 |
September 04, 2025 | 5,682 | 5,644 | 5,644 | 5,695 | 5,631 | 337,400 |
September 03, 2025 | 5,687 | 5,665 | 5,665 | 5,756 | 5,622 | 683,200 |
September 02, 2025 | 5,734 | 5,730 | 5,730 | 5,796 | 5,677 | 646,100 |
September 01, 2025 | 5,670 | 5,756 | 5,756 | 5,764 | 5,666 | 414,400 |
August 29, 2025 | 5,727 | 5,694 | 5,694 | 5,754 | 5,680 | 784,100 |
August 28, 2025 | 5,730 | 5,804 | 5,804 | 5,832 | 5,719 | 549,900 |
August 27, 2025 | 5,743 | 5,731 | 5,731 | 5,809 | 5,692 | 811,900 |
August 26, 2025 | 5,916 | 5,817 | 5,817 | 6,012 | 5,806 | 8.33M |
August 25, 2025 | 5,760 | 5,912 | 5,912 | 5,912 | 5,704 | 664,900 |
August 22, 2025 | 5,670 | 5,760 | 5,760 | 5,792 | 5,641 | 1.03M |
August 21, 2025 | 5,730 | 5,651 | 5,651 | 5,825 | 5,627 | 842,500 |
August 20, 2025 | 5,821 | 5,826 | 5,826 | 5,895 | 5,809 | 704,400 |
August 19, 2025 | 5,930 | 5,898 | 5,898 | 5,940 | 5,818 | 657,900 |
August 18, 2025 | 5,899 | 5,853 | 5,853 | 5,944 | 5,827 | 738,200 |
August 15, 2025 | 6,060 | 5,960 | 5,960 | 6,100 | 5,901 | 857,000 |
August 14, 2025 | 6,025 | 6,106 | 6,106 | 6,164 | 5,994 | 775,200 |
August 13, 2025 | 5,876 | 6,056 | 6,056 | 6,056 | 5,849 | 849,900 |
August 12, 2025 | 5,816 | 5,921 | 5,921 | 5,980 | 5,771 | 916,400 |
August 08, 2025 | 5,456 | 5,877 | 5,877 | 5,962 | 5,454 | 2.04M |
August 07, 2025 | 5,093 | 5,191 | 5,191 | 5,217 | 5,045 | 749,200 |
August 06, 2025 | 5,100 | 5,140 | 5,140 | 5,164 | 5,086 | 623,400 |
August 05, 2025 | 5,179 | 5,100 | 5,100 | 5,180 | 5,090 | 566,000 |
August 04, 2025 | 5,220 | 5,120 | 5,120 | 5,222 | 5,120 | 364,800 |
August 01, 2025 | 5,277 | 5,273 | 5,273 | 5,322 | 5,223 | 407,300 |
July 31, 2025 | 5,186 | 5,193 | 5,193 | 5,200 | 5,135 | 465,600 |
July 30, 2025 | 5,220 | 5,158 | 5,158 | 5,227 | 5,094 | 513,500 |
July 29, 2025 | 5,245 | 5,248 | 5,248 | 5,261 | 5,205 | 412,700 |
July 28, 2025 | 5,194 | 5,239 | 5,239 | 5,267 | 5,167 | 197,900 |
July 25, 2025 | 5,231 | 5,166 | 5,166 | 5,232 | 5,150 | 249,600 |
July 24, 2025 | 5,244 | 5,267 | 5,267 | 5,291 | 5,227 | 357,800 |
July 23, 2025 | 5,145 | 5,215 | 5,215 | 5,226 | 5,120 | 566,600 |
July 22, 2025 | 5,220 | 5,100 | 5,100 | 5,289 | 5,080 | 527,500 |
July 18, 2025 | 5,262 | 5,276 | 5,276 | 5,291 | 5,250 | 337,500 |
July 17, 2025 | 5,181 | 5,250 | 5,250 | 5,250 | 5,175 | 437,200 |
July 16, 2025 | 5,223 | 5,228 | 5,228 | 5,232 | 5,171 | 337,900 |
July 15, 2025 | 5,248 | 5,206 | 5,206 | 5,266 | 5,177 | 367,200 |
July 14, 2025 | 5,224 | 5,238 | 5,238 | 5,279 | 5,171 | 487,300 |
July 11, 2025 | 5,298 | 5,254 | 5,254 | 5,315 | 5,236 | 553,400 |
July 10, 2025 | 5,200 | 5,203 | 5,203 | 5,224 | 5,127 | 715,600 |
July 09, 2025 | 5,080 | 5,188 | 5,188 | 5,198 | 5,055 | 800,900 |
July 08, 2025 | 4,980 | 4,981 | 4,981 | 5,020 | 4,970 | 410,800 |
July 07, 2025 | 4,950 | 4,988 | 4,988 | 4,994 | 4,947 | 238,400 |
July 04, 2025 | 5,001 | 4,955 | 4,955 | 5,023 | 4,941 | 385,400 |
July 03, 2025 | 4,978 | 5,018 | 5,018 | 5,104 | 4,963 | 536,900 |
July 02, 2025 | 4,994 | 4,986 | 4,986 | 5,047 | 4,968 | 565,400 |
July 01, 2025 | 5,000 | 4,968 | 4,968 | 5,035 | 4,955 | 372,100 |
June 30, 2025 | 4,996 | 4,976 | 4,976 | 5,003 | 4,933 | 758,300 |
June 27, 2025 | 5,001 | 4,996 | 4,996 | 5,025 | 4,955 | 848,200 |
June 26, 2025 | 5,047 | 5,048 | 4,998 | 5,093 | 5,029 | 511,100 |
June 25, 2025 | 5,039 | 5,066 | 5,015.82 | 5,104 | 5,039 | 404,000 |
June 24, 2025 | 5,108 | 5,042 | 4,992.06 | 5,142 | 5,042 | 395,300 |
June 23, 2025 | 4,958 | 5,025 | 4,975.23 | 5,025 | 4,920 | 588,200 |
June 20, 2025 | 4,856 | 4,951 | 4,951 | 4,991 | 4,834 | 1.78M |
June 19, 2025 | 5,165 | 5,096 | 5,096 | 5,179 | 5,095 | 297,400 |
June 18, 2025 | 5,090 | 5,181 | 5,181 | 5,210 | 5,080 | 471,000 |
June 17, 2025 | 5,150 | 5,109 | 5,109 | 5,167 | 5,107 | 534,600 |
June 16, 2025 | 5,168 | 5,170 | 5,170 | 5,184 | 5,114 | 576,500 |
June 13, 2025 | 5,324 | 5,031 | 5,031 | 5,326 | 5,022 | 762,200 |
June 12, 2025 | 5,340 | 5,325 | 5,325 | 5,395 | 5,302 | 448,600 |