5,590.00
+40(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,570 | 5,590 | 5,590 | 5,610 | 5,550 | 69,200 |
| August 15, 2025 | 5,530 | 5,550 | 5,550 | 5,590 | 5,530 | 62,100 |
| August 14, 2025 | 5,580 | 5,530 | 5,530 | 5,620 | 5,510 | 93,300 |
| August 13, 2025 | 5,520 | 5,630 | 5,630 | 5,710 | 5,510 | 112,500 |
| August 12, 2025 | 5,380 | 5,500 | 5,500 | 5,530 | 5,370 | 171,600 |
| August 08, 2025 | 5,050 | 5,310 | 5,310 | 5,310 | 5,010 | 399,000 |
| August 07, 2025 | 5,580 | 5,640 | 5,640 | 5,790 | 5,580 | 121,200 |
| August 06, 2025 | 5,610 | 5,580 | 5,580 | 5,620 | 5,540 | 55,300 |
| August 05, 2025 | 5,590 | 5,610 | 5,610 | 5,670 | 5,540 | 73,500 |
| August 04, 2025 | 5,450 | 5,530 | 5,530 | 5,530 | 5,380 | 101,600 |
| August 01, 2025 | 5,500 | 5,600 | 5,600 | 5,660 | 5,500 | 82,200 |
| July 31, 2025 | 5,460 | 5,510 | 5,510 | 5,530 | 5,460 | 42,400 |
| July 30, 2025 | 5,470 | 5,450 | 5,450 | 5,470 | 5,390 | 43,500 |
| July 29, 2025 | 5,440 | 5,470 | 5,470 | 5,490 | 5,400 | 56,400 |
| July 28, 2025 | 5,420 | 5,470 | 5,470 | 5,490 | 5,420 | 65,200 |
| July 25, 2025 | 5,510 | 5,410 | 5,410 | 5,510 | 5,360 | 86,100 |
| July 24, 2025 | 5,480 | 5,510 | 5,510 | 5,540 | 5,480 | 60,500 |
| July 23, 2025 | 5,420 | 5,470 | 5,470 | 5,480 | 5,420 | 66,900 |
| July 22, 2025 | 5,370 | 5,400 | 5,400 | 5,440 | 5,370 | 47,800 |
| July 18, 2025 | 5,350 | 5,370 | 5,370 | 5,520 | 5,350 | 108,700 |
| July 17, 2025 | 5,220 | 5,330 | 5,330 | 5,330 | 5,220 | 53,000 |
| July 16, 2025 | 5,240 | 5,220 | 5,220 | 5,250 | 5,180 | 44,000 |
| July 15, 2025 | 5,190 | 5,250 | 5,250 | 5,260 | 5,180 | 42,900 |
| July 14, 2025 | 5,160 | 5,190 | 5,190 | 5,210 | 5,140 | 40,900 |
| July 11, 2025 | 5,160 | 5,170 | 5,170 | 5,230 | 5,160 | 47,800 |
| July 10, 2025 | 5,260 | 5,160 | 5,160 | 5,260 | 5,140 | 68,100 |
| July 09, 2025 | 5,250 | 5,260 | 5,260 | 5,260 | 5,170 | 54,300 |
| July 08, 2025 | 5,130 | 5,180 | 5,180 | 5,200 | 5,080 | 57,300 |
| July 07, 2025 | 5,250 | 5,160 | 5,160 | 5,280 | 5,160 | 42,300 |
| July 04, 2025 | 5,280 | 5,270 | 5,270 | 5,350 | 5,230 | 62,200 |
| July 03, 2025 | 5,240 | 5,270 | 5,270 | 5,330 | 5,240 | 52,100 |
| July 02, 2025 | 5,190 | 5,230 | 5,230 | 5,290 | 5,170 | 73,000 |
| July 01, 2025 | 5,310 | 5,290 | 5,290 | 5,330 | 5,230 | 89,400 |
| June 30, 2025 | 5,290 | 5,340 | 5,340 | 5,380 | 5,260 | 127,100 |
| June 27, 2025 | 5,160 | 5,220 | 5,220 | 5,320 | 5,150 | 204,600 |
| June 26, 2025 | 5,020 | 5,060 | 5,060 | 5,180 | 4,980 | 183,700 |
| June 25, 2025 | 5,000 | 5,030 | 5,030 | 5,040 | 4,935 | 112,300 |
| June 24, 2025 | 4,885 | 4,915 | 4,915 | 4,930 | 4,865 | 49,700 |
| June 23, 2025 | 4,875 | 4,855 | 4,855 | 4,875 | 4,840 | 67,700 |
| June 20, 2025 | 4,930 | 4,900 | 4,900 | 4,980 | 4,885 | 121,700 |
| June 19, 2025 | 4,880 | 4,935 | 4,935 | 4,995 | 4,860 | 93,800 |
| June 18, 2025 | 4,865 | 4,855 | 4,855 | 4,900 | 4,840 | 87,700 |
| June 17, 2025 | 4,830 | 4,865 | 4,865 | 4,900 | 4,815 | 69,800 |
| June 16, 2025 | 4,775 | 4,810 | 4,810 | 4,815 | 4,760 | 99,000 |
| June 13, 2025 | 4,830 | 4,775 | 4,775 | 4,830 | 4,735 | 246,800 |
| June 12, 2025 | 4,865 | 4,865 | 4,865 | 4,895 | 4,855 | 106,500 |
| June 11, 2025 | 4,955 | 4,865 | 4,865 | 4,955 | 4,865 | 116,300 |
| June 10, 2025 | 4,925 | 4,925 | 4,925 | 5,040 | 4,915 | 140,700 |
| June 09, 2025 | 4,880 | 4,845 | 4,845 | 4,885 | 4,745 | 170,200 |
| June 06, 2025 | 4,855 | 4,875 | 4,875 | 4,885 | 4,850 | 85,200 |
| June 05, 2025 | 4,870 | 4,860 | 4,860 | 4,880 | 4,830 | 101,000 |
| June 04, 2025 | 4,860 | 4,890 | 4,890 | 4,930 | 4,850 | 86,400 |
| June 03, 2025 | 4,810 | 4,835 | 4,835 | 4,875 | 4,805 | 105,100 |
| June 02, 2025 | 4,840 | 4,805 | 4,805 | 4,845 | 4,770 | 118,800 |
| May 30, 2025 | 4,900 | 4,895 | 4,895 | 4,950 | 4,885 | 141,300 |
| May 29, 2025 | 4,960 | 4,950 | 4,950 | 4,970 | 4,915 | 106,000 |
| May 28, 2025 | 4,960 | 4,915 | 4,915 | 5,000 | 4,915 | 76,500 |
| May 27, 2025 | 4,870 | 4,890 | 4,890 | 4,910 | 4,865 | 60,100 |
| May 26, 2025 | 4,970 | 4,870 | 4,870 | 4,980 | 4,870 | 116,400 |
| May 23, 2025 | 4,940 | 4,975 | 4,975 | 5,020 | 4,940 | 117,900 |