5,510.00
+30(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,480 | 5,510 | 5,510 | 5,520 | 5,450 | 51,500 |
| September 05, 2025 | 5,500 | 5,480 | 5,480 | 5,530 | 5,460 | 59,100 |
| September 04, 2025 | 5,460 | 5,500 | 5,500 | 5,500 | 5,440 | 63,000 |
| September 03, 2025 | 5,580 | 5,450 | 5,450 | 5,590 | 5,410 | 83,900 |
| September 02, 2025 | 5,490 | 5,580 | 5,580 | 5,610 | 5,480 | 76,000 |
| September 01, 2025 | 5,460 | 5,490 | 5,490 | 5,520 | 5,430 | 62,700 |
| August 29, 2025 | 5,500 | 5,460 | 5,460 | 5,510 | 5,450 | 61,900 |
| August 28, 2025 | 5,500 | 5,540 | 5,540 | 5,560 | 5,480 | 75,700 |
| August 27, 2025 | 5,590 | 5,540 | 5,540 | 5,600 | 5,510 | 90,600 |
| August 26, 2025 | 5,680 | 5,590 | 5,590 | 5,680 | 5,540 | 86,700 |
| August 25, 2025 | 5,670 | 5,680 | 5,680 | 5,700 | 5,610 | 69,200 |
| August 22, 2025 | 5,520 | 5,610 | 5,610 | 5,620 | 5,490 | 57,100 |
| August 21, 2025 | 5,500 | 5,510 | 5,510 | 5,540 | 5,460 | 35,300 |
| August 20, 2025 | 5,440 | 5,490 | 5,490 | 5,530 | 5,400 | 50,700 |
| 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 |