5,470.00
+30(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 5,570 | 5,440 | 5,440 | 5,580 | 5,440 | 79,900 |
| August 18, 2025 | 5,590 | 5,570 | 5,570 | 5,650 | 5,570 | 99,900 |
| August 15, 2025 | 5,480 | 5,590 | 5,590 | 5,610 | 5,480 | 79,500 |
| August 14, 2025 | 5,420 | 5,490 | 5,490 | 5,490 | 5,380 | 57,400 |
| August 13, 2025 | 5,450 | 5,460 | 5,460 | 5,540 | 5,390 | 97,300 |
| August 12, 2025 | 5,440 | 5,400 | 5,400 | 5,450 | 5,370 | 80,300 |
| August 08, 2025 | 5,380 | 5,400 | 5,400 | 5,450 | 5,360 | 74,300 |
| August 07, 2025 | 5,330 | 5,420 | 5,420 | 5,420 | 5,330 | 61,600 |
| August 06, 2025 | 5,250 | 5,300 | 5,300 | 5,320 | 5,250 | 60,900 |
| August 05, 2025 | 5,210 | 5,240 | 5,240 | 5,270 | 5,170 | 55,600 |
| August 04, 2025 | 5,100 | 5,180 | 5,180 | 5,190 | 5,080 | 68,200 |
| August 01, 2025 | 5,240 | 5,280 | 5,280 | 5,320 | 5,160 | 69,700 |
| July 31, 2025 | 5,150 | 5,240 | 5,240 | 5,260 | 5,130 | 87,100 |
| July 30, 2025 | 5,220 | 5,180 | 5,180 | 5,260 | 5,150 | 77,000 |
| July 29, 2025 | 5,210 | 5,200 | 5,200 | 5,350 | 5,180 | 123,100 |
| July 28, 2025 | 5,450 | 5,230 | 5,230 | 5,450 | 5,210 | 138,400 |
| July 25, 2025 | 5,450 | 5,450 | 5,450 | 5,490 | 5,430 | 91,500 |
| July 24, 2025 | 5,330 | 5,440 | 5,440 | 5,470 | 5,310 | 104,200 |
| July 23, 2025 | 5,230 | 5,300 | 5,300 | 5,340 | 5,150 | 118,800 |
| July 22, 2025 | 5,280 | 5,210 | 5,210 | 5,310 | 5,200 | 60,400 |
| July 18, 2025 | 5,290 | 5,280 | 5,280 | 5,310 | 5,230 | 91,400 |
| July 17, 2025 | 5,190 | 5,250 | 5,250 | 5,270 | 5,150 | 94,200 |
| July 16, 2025 | 5,150 | 5,190 | 5,190 | 5,190 | 5,120 | 89,700 |
| July 15, 2025 | 5,220 | 5,220 | 5,220 | 5,310 | 5,200 | 65,200 |
| July 14, 2025 | 5,230 | 5,240 | 5,240 | 5,260 | 5,150 | 68,400 |
| July 11, 2025 | 5,170 | 5,250 | 5,250 | 5,290 | 5,160 | 113,400 |
| July 10, 2025 | 5,170 | 5,110 | 5,110 | 5,180 | 5,070 | 121,300 |
| July 09, 2025 | 5,110 | 5,170 | 5,170 | 5,200 | 5,040 | 157,300 |
| July 08, 2025 | 4,965 | 5,030 | 5,030 | 5,040 | 4,950 | 124,600 |
| July 07, 2025 | 5,000 | 4,960 | 4,960 | 5,000 | 4,920 | 85,000 |
| July 04, 2025 | 4,920 | 5,020 | 5,020 | 5,020 | 4,905 | 161,300 |
| July 03, 2025 | 4,855 | 4,895 | 4,895 | 4,900 | 4,805 | 90,600 |
| July 02, 2025 | 4,825 | 4,845 | 4,845 | 4,885 | 4,785 | 83,700 |
| July 01, 2025 | 4,805 | 4,825 | 4,825 | 4,840 | 4,715 | 131,300 |
| June 30, 2025 | 4,885 | 4,845 | 4,845 | 4,900 | 4,835 | 77,800 |
| June 27, 2025 | 4,845 | 4,890 | 4,890 | 4,920 | 4,845 | 86,400 |
| June 26, 2025 | 4,830 | 4,845 | 4,845 | 4,865 | 4,815 | 68,400 |
| June 25, 2025 | 4,850 | 4,850 | 4,850 | 4,855 | 4,805 | 63,100 |
| June 24, 2025 | 4,880 | 4,850 | 4,850 | 4,890 | 4,840 | 71,200 |
| June 23, 2025 | 4,785 | 4,820 | 4,820 | 4,880 | 4,770 | 90,500 |
| June 20, 2025 | 4,800 | 4,825 | 4,825 | 4,860 | 4,755 | 204,500 |
| June 19, 2025 | 4,800 | 4,790 | 4,790 | 4,800 | 4,760 | 81,600 |
| June 18, 2025 | 4,805 | 4,800 | 4,800 | 4,830 | 4,765 | 82,500 |
| June 17, 2025 | 4,800 | 4,805 | 4,805 | 4,815 | 4,770 | 47,200 |
| June 16, 2025 | 4,800 | 4,815 | 4,815 | 4,850 | 4,785 | 61,800 |
| June 13, 2025 | 4,700 | 4,770 | 4,770 | 4,790 | 4,690 | 112,600 |
| June 12, 2025 | 4,760 | 4,765 | 4,765 | 4,795 | 4,750 | 57,200 |
| June 11, 2025 | 4,780 | 4,760 | 4,760 | 4,790 | 4,720 | 54,700 |
| June 10, 2025 | 4,840 | 4,765 | 4,765 | 4,840 | 4,745 | 75,400 |
| June 09, 2025 | 4,875 | 4,840 | 4,840 | 4,895 | 4,835 | 48,500 |
| June 06, 2025 | 4,860 | 4,855 | 4,855 | 4,900 | 4,845 | 44,800 |
| June 05, 2025 | 4,910 | 4,870 | 4,870 | 4,940 | 4,850 | 64,400 |
| June 04, 2025 | 4,940 | 4,950 | 4,950 | 4,985 | 4,925 | 78,900 |
| June 03, 2025 | 4,930 | 4,915 | 4,915 | 4,945 | 4,890 | 87,100 |
| June 02, 2025 | 4,910 | 4,955 | 4,955 | 4,955 | 4,865 | 88,000 |
| May 30, 2025 | 4,865 | 4,930 | 4,930 | 4,940 | 4,860 | 102,900 |
| May 29, 2025 | 4,850 | 4,895 | 4,895 | 4,910 | 4,840 | 103,500 |
| May 28, 2025 | 4,820 | 4,850 | 4,850 | 4,850 | 4,810 | 87,500 |
| May 27, 2025 | 4,785 | 4,795 | 4,795 | 4,800 | 4,740 | 59,000 |
| May 26, 2025 | 4,780 | 4,795 | 4,795 | 4,810 | 4,715 | 96,100 |