5,390.00
-80(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,450 | 5,390 | 5,390 | 5,450 | 5,280 | 16,100 |
| August 15, 2025 | 5,220 | 5,470 | 5,470 | 5,490 | 5,210 | 19,000 |
| August 14, 2025 | 5,170 | 5,250 | 5,250 | 5,320 | 5,040 | 15,600 |
| August 13, 2025 | 5,390 | 5,270 | 5,270 | 5,460 | 5,270 | 9,200 |
| August 12, 2025 | 5,410 | 5,360 | 5,360 | 5,530 | 5,340 | 7,300 |
| August 08, 2025 | 5,400 | 5,310 | 5,310 | 5,400 | 5,260 | 12,900 |
| August 07, 2025 | 5,190 | 5,420 | 5,420 | 5,470 | 5,150 | 19,700 |
| August 06, 2025 | 5,080 | 5,160 | 5,160 | 5,190 | 5,050 | 7,300 |
| August 05, 2025 | 4,950 | 5,050 | 5,050 | 5,110 | 4,950 | 14,700 |
| August 04, 2025 | 4,920 | 5,120 | 5,120 | 5,140 | 4,855 | 9,600 |
| August 01, 2025 | 5,100 | 5,090 | 5,090 | 5,120 | 5,030 | 6,500 |
| July 31, 2025 | 4,980 | 5,120 | 5,120 | 5,170 | 4,980 | 13,100 |
| July 30, 2025 | 4,975 | 4,940 | 4,940 | 4,995 | 4,900 | 5,400 |
| July 29, 2025 | 4,965 | 4,955 | 4,955 | 4,970 | 4,860 | 9,100 |
| July 28, 2025 | 4,920 | 4,940 | 4,940 | 5,030 | 4,875 | 12,400 |
| July 25, 2025 | 4,945 | 4,875 | 4,875 | 4,945 | 4,835 | 7,500 |
| July 24, 2025 | 4,925 | 4,945 | 4,945 | 4,945 | 4,815 | 7,800 |
| July 23, 2025 | 4,905 | 4,910 | 4,910 | 4,965 | 4,805 | 13,800 |
| July 22, 2025 | 4,625 | 4,890 | 4,890 | 4,915 | 4,625 | 25,100 |
| July 18, 2025 | 4,635 | 4,570 | 4,570 | 4,660 | 4,540 | 6,800 |
| July 17, 2025 | 4,635 | 4,635 | 4,635 | 4,735 | 4,525 | 15,100 |
| July 16, 2025 | 4,690 | 4,635 | 4,635 | 4,695 | 4,500 | 11,100 |
| July 15, 2025 | 4,610 | 4,640 | 4,640 | 4,790 | 4,600 | 10,500 |
| July 14, 2025 | 4,770 | 4,600 | 4,600 | 4,775 | 4,450 | 15,500 |
| July 11, 2025 | 4,685 | 4,760 | 4,760 | 4,975 | 4,620 | 34,400 |
| July 10, 2025 | 4,555 | 4,615 | 4,615 | 4,750 | 4,525 | 24,600 |
| July 09, 2025 | 4,425 | 4,525 | 4,525 | 4,525 | 4,250 | 45,600 |
| July 08, 2025 | 4,345 | 4,450 | 4,450 | 4,480 | 4,160 | 33,800 |
| July 07, 2025 | 4,065 | 4,320 | 4,320 | 4,320 | 4,010 | 13,200 |
| July 04, 2025 | 4,190 | 4,100 | 4,100 | 4,190 | 4,100 | 3,900 |
| July 03, 2025 | 4,280 | 4,190 | 4,190 | 4,280 | 4,145 | 4,500 |
| July 02, 2025 | 4,180 | 4,260 | 4,260 | 4,285 | 4,160 | 7,300 |
| July 01, 2025 | 4,375 | 4,250 | 4,250 | 4,395 | 4,250 | 10,500 |
| June 30, 2025 | 4,495 | 4,425 | 4,425 | 4,575 | 4,320 | 19,300 |
| June 27, 2025 | 4,400 | 4,440 | 4,440 | 4,600 | 4,380 | 18,200 |
| June 26, 2025 | 4,365 | 4,435 | 4,435 | 4,550 | 4,310 | 30,300 |
| June 25, 2025 | 4,175 | 4,295 | 4,295 | 4,415 | 4,175 | 20,200 |
| June 24, 2025 | 4,325 | 4,175 | 4,175 | 4,330 | 4,170 | 11,600 |
| June 23, 2025 | 4,160 | 4,275 | 4,275 | 4,335 | 4,040 | 26,100 |
| June 20, 2025 | 3,835 | 4,090 | 4,090 | 4,125 | 3,835 | 14,900 |
| June 19, 2025 | 3,795 | 3,875 | 3,875 | 3,935 | 3,795 | 3,100 |
| June 18, 2025 | 3,895 | 3,810 | 3,810 | 3,940 | 3,800 | 4,500 |
| June 17, 2025 | 3,920 | 3,895 | 3,895 | 3,920 | 3,850 | 2,800 |
| June 16, 2025 | 3,935 | 3,890 | 3,890 | 3,940 | 3,870 | 3,700 |
| June 13, 2025 | 4,045 | 3,865 | 3,865 | 4,045 | 3,850 | 7,300 |
| June 12, 2025 | 3,940 | 3,980 | 3,980 | 4,045 | 3,930 | 14,200 |
| June 11, 2025 | 3,910 | 3,930 | 3,930 | 3,930 | 3,865 | 5,300 |
| June 10, 2025 | 3,825 | 3,865 | 3,865 | 3,890 | 3,750 | 4,200 |
| June 09, 2025 | 3,680 | 3,845 | 3,845 | 3,890 | 3,680 | 8,900 |
| June 06, 2025 | 3,655 | 3,690 | 3,690 | 3,700 | 3,575 | 6,000 |
| June 05, 2025 | 3,750 | 3,695 | 3,695 | 3,750 | 3,670 | 3,400 |
| June 04, 2025 | 3,675 | 3,740 | 3,740 | 3,855 | 3,650 | 16,700 |
| June 03, 2025 | 3,660 | 3,640 | 3,640 | 3,685 | 3,630 | 4,200 |
| June 02, 2025 | 3,665 | 3,660 | 3,660 | 3,695 | 3,655 | 2,600 |
| May 30, 2025 | 3,635 | 3,690 | 3,690 | 3,695 | 3,615 | 3,500 |
| May 29, 2025 | 3,690 | 3,635 | 3,635 | 3,690 | 3,580 | 13,900 |
| May 28, 2025 | 3,690 | 3,680 | 3,630 | 3,710 | 3,610 | 8,400 |
| May 27, 2025 | 3,740 | 3,675 | 3,625.07 | 3,750 | 3,600 | 4,800 |
| May 26, 2025 | 3,635 | 3,765 | 3,713.85 | 3,790 | 3,590 | 13,200 |
| May 23, 2025 | 3,435 | 3,495 | 3,495 | 3,530 | 3,380 | 6,000 |