5,150.00
-70(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,280 | 5,150 | 5,150 | 5,280 | 5,130 | 51,900 |
| August 15, 2025 | 5,250 | 5,220 | 5,220 | 5,280 | 5,150 | 76,400 |
| August 14, 2025 | 5,200 | 5,210 | 5,210 | 5,320 | 5,190 | 63,500 |
| August 13, 2025 | 5,180 | 5,210 | 5,210 | 5,290 | 5,170 | 100,900 |
| August 12, 2025 | 5,130 | 5,160 | 5,160 | 5,240 | 5,120 | 77,500 |
| August 08, 2025 | 5,070 | 5,090 | 5,090 | 5,170 | 5,040 | 71,800 |
| August 07, 2025 | 5,110 | 5,040 | 5,040 | 5,160 | 5,040 | 61,700 |
| August 06, 2025 | 5,110 | 5,110 | 5,110 | 5,140 | 5,040 | 59,500 |
| August 05, 2025 | 5,060 | 5,150 | 5,150 | 5,220 | 5,010 | 88,100 |
| August 04, 2025 | 5,020 | 5,070 | 5,070 | 5,160 | 5,020 | 80,000 |
| August 01, 2025 | 5,280 | 5,200 | 5,200 | 5,350 | 5,140 | 128,200 |
| July 31, 2025 | 5,530 | 5,350 | 5,350 | 5,610 | 5,280 | 268,500 |
| July 30, 2025 | 5,260 | 5,480 | 5,480 | 5,610 | 5,190 | 760,500 |
| July 29, 2025 | 4,795 | 5,010 | 5,010 | 5,010 | 4,770 | 324,900 |
| July 28, 2025 | 4,255 | 4,305 | 4,305 | 4,360 | 4,190 | 117,800 |
| July 25, 2025 | 4,305 | 4,215 | 4,215 | 4,305 | 4,215 | 60,800 |
| July 24, 2025 | 4,330 | 4,320 | 4,320 | 4,390 | 4,260 | 75,200 |
| July 23, 2025 | 4,075 | 4,305 | 4,305 | 4,320 | 4,075 | 122,500 |
| July 22, 2025 | 4,040 | 4,035 | 4,035 | 4,140 | 4,000 | 39,500 |
| July 18, 2025 | 4,080 | 4,105 | 4,105 | 4,150 | 4,045 | 46,900 |
| July 17, 2025 | 3,970 | 4,045 | 4,045 | 4,055 | 3,970 | 45,000 |
| July 16, 2025 | 4,050 | 3,990 | 3,990 | 4,080 | 3,960 | 49,000 |
| July 15, 2025 | 3,900 | 4,070 | 4,070 | 4,080 | 3,850 | 94,300 |
| July 14, 2025 | 3,945 | 3,865 | 3,865 | 3,945 | 3,865 | 79,400 |
| July 11, 2025 | 3,995 | 3,955 | 3,955 | 4,065 | 3,930 | 77,900 |
| July 10, 2025 | 4,050 | 4,025 | 4,025 | 4,070 | 3,995 | 93,800 |
| July 09, 2025 | 4,140 | 4,050 | 4,050 | 4,150 | 4,045 | 41,500 |
| July 08, 2025 | 4,030 | 4,075 | 4,075 | 4,105 | 4,020 | 64,600 |
| July 07, 2025 | 4,155 | 4,065 | 4,065 | 4,165 | 4,050 | 75,300 |
| July 04, 2025 | 4,320 | 4,195 | 4,195 | 4,320 | 4,190 | 47,800 |
| July 03, 2025 | 4,270 | 4,310 | 4,310 | 4,310 | 4,225 | 75,000 |
| July 02, 2025 | 4,300 | 4,220 | 4,220 | 4,395 | 4,185 | 69,000 |
| July 01, 2025 | 4,405 | 4,360 | 4,360 | 4,420 | 4,320 | 60,900 |
| June 30, 2025 | 4,485 | 4,405 | 4,405 | 4,500 | 4,405 | 112,700 |
| June 27, 2025 | 4,385 | 4,405 | 4,405 | 4,495 | 4,320 | 108,200 |
| June 26, 2025 | 4,250 | 4,315 | 4,315 | 4,385 | 4,250 | 57,400 |
| June 25, 2025 | 4,320 | 4,280 | 4,280 | 4,375 | 4,250 | 70,400 |
| June 24, 2025 | 4,480 | 4,265 | 4,265 | 4,480 | 4,265 | 98,300 |
| June 23, 2025 | 4,300 | 4,435 | 4,435 | 4,455 | 4,230 | 154,300 |
| June 20, 2025 | 4,370 | 4,340 | 4,340 | 4,490 | 4,295 | 194,400 |
| June 19, 2025 | 4,220 | 4,430 | 4,430 | 4,445 | 4,210 | 184,600 |
| June 18, 2025 | 4,005 | 4,290 | 4,290 | 4,310 | 3,965 | 224,200 |
| June 17, 2025 | 3,705 | 4,075 | 4,075 | 4,075 | 3,705 | 176,200 |
| June 16, 2025 | 3,700 | 3,700 | 3,700 | 3,740 | 3,700 | 35,400 |
| June 13, 2025 | 3,815 | 3,720 | 3,720 | 3,815 | 3,720 | 58,000 |
| June 12, 2025 | 3,860 | 3,815 | 3,815 | 3,865 | 3,780 | 57,700 |
| June 11, 2025 | 3,825 | 3,860 | 3,860 | 3,880 | 3,820 | 53,500 |
| June 10, 2025 | 3,775 | 3,785 | 3,785 | 3,860 | 3,745 | 88,800 |
| June 09, 2025 | 3,715 | 3,725 | 3,725 | 3,780 | 3,685 | 53,500 |
| June 06, 2025 | 3,665 | 3,670 | 3,670 | 3,710 | 3,665 | 43,500 |
| June 05, 2025 | 3,705 | 3,690 | 3,690 | 3,745 | 3,690 | 35,600 |
| June 04, 2025 | 3,735 | 3,710 | 3,710 | 3,755 | 3,710 | 41,000 |
| June 03, 2025 | 3,750 | 3,710 | 3,710 | 3,750 | 3,700 | 45,400 |
| June 02, 2025 | 3,850 | 3,750 | 3,750 | 3,895 | 3,715 | 76,800 |
| May 30, 2025 | 3,860 | 3,855 | 3,855 | 3,890 | 3,845 | 52,900 |
| May 29, 2025 | 3,875 | 3,920 | 3,920 | 3,935 | 3,860 | 55,600 |
| May 28, 2025 | 3,800 | 3,830 | 3,830 | 3,855 | 3,785 | 57,800 |
| May 27, 2025 | 3,745 | 3,765 | 3,765 | 3,770 | 3,705 | 44,600 |
| May 26, 2025 | 3,690 | 3,760 | 3,760 | 3,805 | 3,690 | 45,400 |
| May 23, 2025 | 3,705 | 3,675 | 3,675 | 3,720 | 3,665 | 48,200 |