5,150.00
+19(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,099 | 5,150 | 5,150 | 5,150 | 5,079 | 945,700 |
| August 21, 2025 | 5,124 | 5,131 | 5,131 | 5,153 | 5,080 | 789,500 |
| August 20, 2025 | 5,210 | 5,160 | 5,160 | 5,227 | 5,144 | 772,700 |
| August 19, 2025 | 5,270 | 5,210 | 5,210 | 5,277 | 5,205 | 837,000 |
| August 18, 2025 | 5,205 | 5,220 | 5,220 | 5,257 | 5,189 | 852,300 |
| August 15, 2025 | 5,095 | 5,269 | 5,269 | 5,269 | 5,094 | 734,800 |
| August 14, 2025 | 5,113 | 5,094 | 5,094 | 5,155 | 5,066 | 827,900 |
| August 13, 2025 | 5,120 | 5,146 | 5,146 | 5,162 | 5,084 | 737,300 |
| August 12, 2025 | 5,101 | 5,066 | 5,066 | 5,139 | 5,050 | 967,000 |
| August 08, 2025 | 4,958 | 5,048 | 5,048 | 5,074 | 4,937 | 960,100 |
| August 07, 2025 | 4,845 | 4,933 | 4,933 | 4,940 | 4,825 | 742,200 |
| August 06, 2025 | 4,840 | 4,854 | 4,854 | 4,905 | 4,800 | 604,800 |
| August 05, 2025 | 4,806 | 4,838 | 4,838 | 4,897 | 4,785 | 613,700 |
| August 04, 2025 | 4,761 | 4,776 | 4,776 | 4,783 | 4,712 | 718,700 |
| August 01, 2025 | 4,732 | 4,851 | 4,851 | 4,918 | 4,697 | 1M |
| July 31, 2025 | 5,000 | 4,702 | 4,702 | 5,025 | 4,702 | 2.37M |
| July 30, 2025 | 4,607 | 4,613 | 4,613 | 4,649 | 4,586 | 722,500 |
| July 29, 2025 | 4,612 | 4,662 | 4,662 | 4,662 | 4,601 | 775,500 |
| July 28, 2025 | 4,700 | 4,682 | 4,682 | 4,740 | 4,682 | 508,400 |
| July 25, 2025 | 4,699 | 4,676 | 4,676 | 4,717 | 4,656 | 579,800 |
| July 24, 2025 | 4,724 | 4,748 | 4,748 | 4,784 | 4,690 | 843,200 |
| July 23, 2025 | 4,500 | 4,703 | 4,703 | 4,743 | 4,487 | 1.33M |
| July 22, 2025 | 4,410 | 4,400 | 4,400 | 4,440 | 4,351 | 568,600 |
| July 18, 2025 | 4,460 | 4,430 | 4,430 | 4,490 | 4,422 | 532,900 |
| July 17, 2025 | 4,436 | 4,455 | 4,455 | 4,482 | 4,370 | 755,300 |
| July 16, 2025 | 4,518 | 4,506 | 4,506 | 4,539 | 4,466 | 621,200 |
| July 15, 2025 | 4,538 | 4,518 | 4,518 | 4,543 | 4,507 | 692,500 |
| July 14, 2025 | 4,500 | 4,504 | 4,504 | 4,535 | 4,493 | 393,700 |
| July 11, 2025 | 4,495 | 4,560 | 4,560 | 4,612 | 4,482 | 957,800 |
| July 10, 2025 | 4,450 | 4,438 | 4,438 | 4,454 | 4,404 | 762,100 |
| July 09, 2025 | 4,480 | 4,445 | 4,445 | 4,530 | 4,431 | 1.12M |
| July 08, 2025 | 4,400 | 4,400 | 4,400 | 4,494 | 4,393 | 919,300 |
| July 07, 2025 | 4,500 | 4,400 | 4,400 | 4,509 | 4,400 | 528,800 |
| July 04, 2025 | 4,500 | 4,533 | 4,533 | 4,533 | 4,495 | 456,800 |
| July 03, 2025 | 4,529 | 4,536 | 4,536 | 4,536 | 4,471 | 798,300 |
| July 02, 2025 | 4,450 | 4,532 | 4,532 | 4,591 | 4,446 | 1.14M |
| July 01, 2025 | 4,476 | 4,439 | 4,439 | 4,519 | 4,439 | 726,100 |
| June 30, 2025 | 4,397 | 4,453 | 4,453 | 4,475 | 4,380 | 1.24M |
| June 27, 2025 | 4,350 | 4,327 | 4,327 | 4,352 | 4,283 | 866,600 |
| June 26, 2025 | 4,284 | 4,297 | 4,297 | 4,329 | 4,272 | 724,500 |
| June 25, 2025 | 4,325 | 4,354 | 4,354 | 4,426 | 4,306 | 1.08M |
| June 24, 2025 | 4,296 | 4,256 | 4,256 | 4,304 | 4,236 | 487,500 |
| June 23, 2025 | 4,219 | 4,258 | 4,258 | 4,277 | 4,218 | 461,800 |
| June 20, 2025 | 4,238 | 4,219 | 4,219 | 4,267 | 4,219 | 1.09M |
| June 19, 2025 | 4,324 | 4,238 | 4,238 | 4,328 | 4,238 | 543,400 |
| June 18, 2025 | 4,296 | 4,325 | 4,325 | 4,325 | 4,256 | 574,900 |
| June 17, 2025 | 4,276 | 4,306 | 4,306 | 4,306 | 4,253 | 583,900 |
| June 16, 2025 | 4,345 | 4,295 | 4,295 | 4,369 | 4,283 | 506,700 |
| June 13, 2025 | 4,373 | 4,302 | 4,302 | 4,389 | 4,267 | 776,100 |
| June 12, 2025 | 4,380 | 4,373 | 4,373 | 4,461 | 4,356 | 799,200 |
| June 11, 2025 | 4,351 | 4,359 | 4,359 | 4,378 | 4,322 | 727,500 |
| June 10, 2025 | 4,312 | 4,349 | 4,349 | 4,360 | 4,299 | 792,300 |
| June 09, 2025 | 4,270 | 4,261 | 4,261 | 4,280 | 4,235 | 512,000 |
| June 06, 2025 | 4,302 | 4,278 | 4,278 | 4,312 | 4,273 | 413,200 |
| June 05, 2025 | 4,305 | 4,290 | 4,290 | 4,324 | 4,267 | 1.08M |
| June 04, 2025 | 4,413 | 4,378 | 4,378 | 4,450 | 4,355 | 707,700 |
| June 03, 2025 | 4,369 | 4,410 | 4,410 | 4,443 | 4,354 | 705,700 |
| June 02, 2025 | 4,415 | 4,327 | 4,327 | 4,419 | 4,309 | 659,400 |
| May 30, 2025 | 4,445 | 4,446 | 4,446 | 4,475 | 4,410 | 2M |
| May 29, 2025 | 4,395 | 4,509 | 4,509 | 4,524 | 4,386 | 906,100 |