5,150.00
+20(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,130 | 5,150 | 5,150 | 5,150 | 5,100 | 22,100 |
| August 15, 2025 | 5,160 | 5,130 | 5,130 | 5,160 | 5,100 | 10,900 |
| August 14, 2025 | 5,160 | 5,140 | 5,140 | 5,160 | 5,110 | 8,800 |
| August 13, 2025 | 5,100 | 5,160 | 5,160 | 5,160 | 5,100 | 19,400 |
| August 12, 2025 | 5,120 | 5,070 | 5,070 | 5,140 | 5,050 | 30,200 |
| August 08, 2025 | 5,070 | 5,070 | 5,070 | 5,110 | 5,050 | 16,000 |
| August 07, 2025 | 5,040 | 5,070 | 5,070 | 5,080 | 5,040 | 11,800 |
| August 06, 2025 | 5,000 | 5,040 | 5,040 | 5,070 | 5,000 | 11,500 |
| August 05, 2025 | 4,990 | 5,000 | 5,000 | 5,020 | 4,990 | 7,700 |
| August 04, 2025 | 5,000 | 5,010 | 5,010 | 5,010 | 4,965 | 16,500 |
| August 01, 2025 | 5,010 | 5,020 | 5,020 | 5,030 | 4,990 | 11,200 |
| July 31, 2025 | 5,040 | 5,010 | 5,010 | 5,040 | 5,000 | 8,500 |
| July 30, 2025 | 5,020 | 5,010 | 5,010 | 5,030 | 4,955 | 17,500 |
| July 29, 2025 | 4,990 | 5,010 | 5,010 | 5,020 | 4,960 | 10,800 |
| July 28, 2025 | 4,985 | 5,020 | 5,020 | 5,030 | 4,985 | 9,100 |
| July 25, 2025 | 4,940 | 5,000 | 5,000 | 5,000 | 4,925 | 28,400 |
| July 24, 2025 | 4,905 | 4,940 | 4,940 | 4,940 | 4,905 | 18,400 |
| July 23, 2025 | 4,865 | 4,920 | 4,920 | 4,920 | 4,860 | 28,200 |
| July 22, 2025 | 4,855 | 4,870 | 4,870 | 4,885 | 4,845 | 9,000 |
| July 18, 2025 | 4,865 | 4,845 | 4,845 | 4,865 | 4,820 | 7,600 |
| July 17, 2025 | 4,840 | 4,860 | 4,860 | 4,865 | 4,810 | 6,900 |
| July 16, 2025 | 4,885 | 4,840 | 4,840 | 4,885 | 4,840 | 15,300 |
| July 15, 2025 | 4,880 | 4,875 | 4,875 | 4,910 | 4,870 | 18,900 |
| July 14, 2025 | 4,885 | 4,880 | 4,880 | 4,925 | 4,865 | 18,800 |
| July 11, 2025 | 4,860 | 4,885 | 4,885 | 4,885 | 4,850 | 13,600 |
| July 10, 2025 | 4,835 | 4,850 | 4,850 | 4,855 | 4,830 | 7,400 |
| July 09, 2025 | 4,795 | 4,835 | 4,835 | 4,860 | 4,795 | 16,800 |
| July 08, 2025 | 4,775 | 4,795 | 4,795 | 4,800 | 4,770 | 9,500 |
| July 07, 2025 | 4,770 | 4,775 | 4,775 | 4,775 | 4,750 | 6,700 |
| July 04, 2025 | 4,780 | 4,770 | 4,770 | 4,790 | 4,770 | 6,200 |
| July 03, 2025 | 4,745 | 4,785 | 4,785 | 4,815 | 4,745 | 34,900 |
| July 02, 2025 | 4,650 | 4,725 | 4,725 | 4,730 | 4,650 | 8,800 |
| July 01, 2025 | 4,730 | 4,665 | 4,665 | 4,730 | 4,655 | 40,000 |
| June 30, 2025 | 4,760 | 4,740 | 4,740 | 4,790 | 4,715 | 20,400 |
| June 27, 2025 | 4,660 | 4,730 | 4,730 | 4,730 | 4,660 | 21,600 |
| June 26, 2025 | 4,640 | 4,660 | 4,660 | 4,675 | 4,630 | 15,400 |
| June 25, 2025 | 4,630 | 4,615 | 4,615 | 4,645 | 4,590 | 18,400 |
| June 24, 2025 | 4,560 | 4,600 | 4,600 | 4,610 | 4,560 | 15,400 |
| June 23, 2025 | 4,545 | 4,550 | 4,550 | 4,550 | 4,510 | 17,000 |
| June 20, 2025 | 4,595 | 4,540 | 4,540 | 4,600 | 4,540 | 22,300 |
| June 19, 2025 | 4,585 | 4,590 | 4,590 | 4,600 | 4,575 | 6,100 |
| June 18, 2025 | 4,540 | 4,580 | 4,580 | 4,595 | 4,540 | 15,000 |
| June 17, 2025 | 4,555 | 4,530 | 4,530 | 4,555 | 4,510 | 19,100 |
| June 16, 2025 | 4,565 | 4,540 | 4,540 | 4,570 | 4,540 | 14,900 |
| June 13, 2025 | 4,635 | 4,560 | 4,560 | 4,635 | 4,560 | 29,700 |
| June 12, 2025 | 4,645 | 4,620 | 4,620 | 4,660 | 4,610 | 15,700 |
| June 11, 2025 | 4,640 | 4,665 | 4,665 | 4,675 | 4,635 | 11,400 |
| June 10, 2025 | 4,655 | 4,640 | 4,640 | 4,660 | 4,635 | 8,000 |
| June 09, 2025 | 4,690 | 4,630 | 4,630 | 4,690 | 4,610 | 21,500 |
| June 06, 2025 | 4,650 | 4,655 | 4,655 | 4,685 | 4,650 | 29,300 |
| June 05, 2025 | 4,650 | 4,650 | 4,650 | 4,670 | 4,635 | 18,600 |
| June 04, 2025 | 4,645 | 4,655 | 4,655 | 4,665 | 4,620 | 33,000 |
| June 03, 2025 | 4,645 | 4,625 | 4,625 | 4,650 | 4,610 | 17,300 |
| June 02, 2025 | 4,690 | 4,640 | 4,640 | 4,695 | 4,610 | 41,800 |
| May 30, 2025 | 4,660 | 4,680 | 4,680 | 4,685 | 4,645 | 14,400 |
| May 29, 2025 | 4,650 | 4,675 | 4,675 | 4,700 | 4,640 | 48,100 |
| May 28, 2025 | 4,640 | 4,650 | 4,650 | 4,675 | 4,625 | 26,500 |
| May 27, 2025 | 4,640 | 4,635 | 4,635 | 4,650 | 4,605 | 9,500 |
| May 26, 2025 | 4,605 | 4,635 | 4,635 | 4,635 | 4,565 | 9,900 |
| May 23, 2025 | 4,580 | 4,585 | 4,585 | 4,610 | 4,570 | 19,800 |