5,853.00
-107(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 5,239 | 5,286 | 5,286 | 5,299 | 5,238 | 280,000 |
| June 10, 2025 | 5,231 | 5,237 | 5,237 | 5,287 | 5,226 | 276,800 |
| June 09, 2025 | 5,291 | 5,258 | 5,258 | 5,301 | 5,252 | 232,200 |
| June 06, 2025 | 5,240 | 5,225 | 5,225 | 5,275 | 5,211 | 273,500 |
| June 05, 2025 | 5,276 | 5,240 | 5,240 | 5,310 | 5,240 | 406,800 |
| June 04, 2025 | 5,341 | 5,313 | 5,313 | 5,450 | 5,313 | 528,000 |
| June 03, 2025 | 5,376 | 5,290 | 5,290 | 5,387 | 5,290 | 370,400 |
| June 02, 2025 | 5,395 | 5,377 | 5,377 | 5,440 | 5,342 | 400,800 |
| May 30, 2025 | 5,349 | 5,395 | 5,395 | 5,464 | 5,334 | 735,000 |
| May 29, 2025 | 5,425 | 5,409 | 5,409 | 5,441 | 5,353 | 529,300 |
| May 28, 2025 | 5,390 | 5,353 | 5,353 | 5,456 | 5,353 | 477,500 |
| May 27, 2025 | 5,354 | 5,348 | 5,348 | 5,375 | 5,315 | 348,200 |
| May 26, 2025 | 5,373 | 5,369 | 5,369 | 5,411 | 5,340 | 312,700 |
| May 23, 2025 | 5,469 | 5,349 | 5,349 | 5,492 | 5,318 | 533,000 |