5,130.00
+150(+3.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,960 | 5,130 | 5,130 | 5,160 | 4,945 | 324,100 |
| August 15, 2025 | 5,010 | 4,980 | 4,980 | 5,010 | 4,965 | 154,000 |
| August 14, 2025 | 5,040 | 5,000 | 5,000 | 5,040 | 4,990 | 127,600 |
| August 13, 2025 | 5,110 | 5,090 | 5,090 | 5,130 | 5,070 | 95,200 |
| August 12, 2025 | 5,130 | 5,090 | 5,090 | 5,140 | 5,040 | 176,400 |
| August 08, 2025 | 5,020 | 5,140 | 5,140 | 5,150 | 5,020 | 383,100 |
| August 07, 2025 | 4,940 | 4,990 | 4,990 | 5,050 | 4,925 | 301,200 |
| August 06, 2025 | 4,800 | 4,925 | 4,925 | 4,980 | 4,790 | 393,400 |
| August 05, 2025 | 4,760 | 4,790 | 4,790 | 4,790 | 4,740 | 182,800 |
| August 04, 2025 | 4,725 | 4,760 | 4,760 | 4,780 | 4,725 | 173,600 |
| August 01, 2025 | 4,765 | 4,795 | 4,795 | 4,795 | 4,750 | 167,200 |
| July 31, 2025 | 4,795 | 4,770 | 4,770 | 4,845 | 4,760 | 362,500 |
| July 30, 2025 | 4,700 | 4,810 | 4,810 | 4,880 | 4,685 | 864,700 |
| July 29, 2025 | 4,315 | 4,320 | 4,320 | 4,345 | 4,300 | 117,400 |
| July 28, 2025 | 4,400 | 4,345 | 4,345 | 4,425 | 4,345 | 166,300 |
| July 25, 2025 | 4,415 | 4,400 | 4,400 | 4,415 | 4,370 | 109,500 |
| July 24, 2025 | 4,405 | 4,410 | 4,410 | 4,450 | 4,395 | 115,800 |
| July 23, 2025 | 4,305 | 4,400 | 4,400 | 4,445 | 4,305 | 240,200 |
| July 22, 2025 | 4,300 | 4,260 | 4,260 | 4,305 | 4,250 | 124,200 |
| July 18, 2025 | 4,270 | 4,265 | 4,265 | 4,280 | 4,245 | 56,400 |
| July 17, 2025 | 4,250 | 4,270 | 4,270 | 4,275 | 4,235 | 41,900 |
| July 16, 2025 | 4,250 | 4,260 | 4,260 | 4,275 | 4,240 | 47,600 |
| July 15, 2025 | 4,265 | 4,250 | 4,250 | 4,265 | 4,235 | 55,000 |
| July 14, 2025 | 4,245 | 4,260 | 4,260 | 4,270 | 4,220 | 89,800 |
| July 11, 2025 | 4,240 | 4,235 | 4,235 | 4,285 | 4,215 | 156,200 |
| July 10, 2025 | 4,215 | 4,210 | 4,210 | 4,220 | 4,185 | 128,400 |
| July 09, 2025 | 4,180 | 4,190 | 4,190 | 4,220 | 4,170 | 135,800 |
| July 08, 2025 | 4,110 | 4,145 | 4,145 | 4,160 | 4,105 | 96,900 |
| July 07, 2025 | 4,145 | 4,110 | 4,110 | 4,155 | 4,110 | 70,700 |
| July 04, 2025 | 4,205 | 4,155 | 4,155 | 4,220 | 4,145 | 65,000 |
| July 03, 2025 | 4,195 | 4,205 | 4,205 | 4,230 | 4,170 | 64,100 |
| July 02, 2025 | 4,140 | 4,180 | 4,180 | 4,210 | 4,135 | 85,600 |
| July 01, 2025 | 4,125 | 4,150 | 4,150 | 4,165 | 4,125 | 103,500 |
| June 30, 2025 | 4,130 | 4,130 | 4,130 | 4,150 | 4,100 | 163,200 |
| June 27, 2025 | 4,120 | 4,125 | 4,125 | 4,145 | 4,085 | 171,800 |
| June 26, 2025 | 4,100 | 4,115 | 4,115 | 4,125 | 4,080 | 77,800 |
| June 25, 2025 | 4,120 | 4,105 | 4,105 | 4,130 | 4,085 | 65,900 |
| June 24, 2025 | 4,110 | 4,115 | 4,115 | 4,125 | 4,070 | 132,900 |
| June 23, 2025 | 4,135 | 4,100 | 4,100 | 4,135 | 4,075 | 84,500 |
| June 20, 2025 | 4,120 | 4,150 | 4,150 | 4,180 | 4,120 | 227,400 |
| June 19, 2025 | 4,120 | 4,120 | 4,120 | 4,130 | 4,075 | 52,500 |
| June 18, 2025 | 4,080 | 4,115 | 4,115 | 4,130 | 4,080 | 71,300 |
| June 17, 2025 | 4,080 | 4,105 | 4,105 | 4,105 | 4,075 | 65,200 |
| June 16, 2025 | 4,025 | 4,085 | 4,085 | 4,085 | 4,005 | 147,900 |
| June 13, 2025 | 4,060 | 4,040 | 4,040 | 4,070 | 4,040 | 132,200 |
| June 12, 2025 | 4,140 | 4,075 | 4,075 | 4,145 | 4,065 | 118,900 |
| June 11, 2025 | 4,105 | 4,140 | 4,140 | 4,165 | 4,105 | 82,600 |
| June 10, 2025 | 4,095 | 4,100 | 4,100 | 4,140 | 4,095 | 124,000 |
| June 09, 2025 | 4,080 | 4,070 | 4,070 | 4,085 | 4,055 | 122,000 |
| June 06, 2025 | 4,105 | 4,080 | 4,080 | 4,140 | 4,080 | 74,500 |
| June 05, 2025 | 4,155 | 4,100 | 4,100 | 4,160 | 4,090 | 129,100 |
| June 04, 2025 | 4,170 | 4,170 | 4,170 | 4,195 | 4,155 | 122,100 |
| June 03, 2025 | 4,220 | 4,170 | 4,170 | 4,225 | 4,170 | 143,600 |
| June 02, 2025 | 4,290 | 4,240 | 4,240 | 4,300 | 4,230 | 132,500 |
| May 30, 2025 | 4,290 | 4,315 | 4,315 | 4,355 | 4,265 | 524,500 |
| May 29, 2025 | 4,280 | 4,310 | 4,310 | 4,320 | 4,265 | 328,300 |
| May 28, 2025 | 4,325 | 4,280 | 4,280 | 4,350 | 4,260 | 355,300 |
| May 27, 2025 | 4,295 | 4,290 | 4,290 | 4,315 | 4,280 | 86,500 |
| May 26, 2025 | 4,340 | 4,295 | 4,295 | 4,350 | 4,295 | 84,700 |
| May 23, 2025 | 4,325 | 4,320 | 4,320 | 4,365 | 4,290 | 129,100 |