5,349.00
+108(+2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,326 | 5,349 | 5,349 | 5,389 | 5,282 | 2.84M |
| August 15, 2025 | 5,248 | 5,241 | 5,241 | 5,255 | 5,161 | 2.69M |
| August 14, 2025 | 5,327 | 5,250 | 5,250 | 5,329 | 5,237 | 1.73M |
| August 13, 2025 | 5,402 | 5,355 | 5,355 | 5,436 | 5,303 | 2.2M |
| August 12, 2025 | 5,399 | 5,436 | 5,436 | 5,443 | 5,334 | 1.26M |
| August 08, 2025 | 5,343 | 5,377 | 5,377 | 5,395 | 5,332 | 1.21M |
| August 07, 2025 | 5,340 | 5,325 | 5,325 | 5,392 | 5,311 | 1.07M |
| August 06, 2025 | 5,203 | 5,303 | 5,303 | 5,316 | 5,190 | 1M |
| August 05, 2025 | 5,227 | 5,205 | 5,205 | 5,230 | 5,150 | 945,000 |
| August 04, 2025 | 5,105 | 5,175 | 5,175 | 5,190 | 5,099 | 1.21M |
| August 01, 2025 | 5,097 | 5,131 | 5,131 | 5,131 | 5,034 | 1.19M |
| July 31, 2025 | 4,997 | 5,069 | 5,069 | 5,088 | 4,963 | 1.93M |
| July 30, 2025 | 4,940 | 4,988 | 4,988 | 5,003 | 4,933 | 1.04M |
| July 29, 2025 | 4,851 | 4,938 | 4,938 | 4,950 | 4,813 | 1.42M |
| July 28, 2025 | 4,958 | 4,867 | 4,867 | 4,990 | 4,866 | 2.18M |
| July 25, 2025 | 5,050 | 4,998 | 4,998 | 5,080 | 4,983 | 1.21M |
| July 24, 2025 | 5,053 | 5,060 | 5,060 | 5,067 | 5,009 | 1.4M |
| July 23, 2025 | 4,978 | 5,013 | 5,013 | 5,029 | 4,938 | 2.25M |
| July 22, 2025 | 5,015 | 4,983 | 4,983 | 5,068 | 4,976 | 1.81M |
| July 18, 2025 | 5,137 | 5,039 | 5,039 | 5,164 | 5,016 | 1.58M |
| July 17, 2025 | 5,030 | 5,074 | 5,074 | 5,085 | 5,010 | 1.14M |
| July 16, 2025 | 5,030 | 5,039 | 5,039 | 5,075 | 4,818 | 3.78M |
| July 15, 2025 | 5,030 | 5,030 | 5,030 | 5,069 | 5,002 | 1.03M |
| July 14, 2025 | 4,990 | 5,007 | 5,007 | 5,030 | 4,955 | 915,800 |
| July 11, 2025 | 4,985 | 5,002 | 5,002 | 5,025 | 4,971 | 994,500 |
| July 10, 2025 | 4,975 | 4,994 | 4,994 | 5,000 | 4,934 | 1.33M |
| July 09, 2025 | 5,055 | 4,992 | 4,992 | 5,078 | 4,957 | 982,800 |
| July 08, 2025 | 5,000 | 5,047 | 5,047 | 5,061 | 4,963 | 1.67M |
| July 07, 2025 | 4,942 | 5,043 | 5,043 | 5,055 | 4,942 | 1.38M |
| July 04, 2025 | 4,902 | 4,942 | 4,942 | 4,952 | 4,898 | 704,000 |
| July 03, 2025 | 4,900 | 4,882 | 4,882 | 4,929 | 4,818 | 1.19M |
| July 02, 2025 | 4,832 | 4,926 | 4,926 | 4,956 | 4,830 | 1.29M |
| July 01, 2025 | 4,990 | 4,880 | 4,880 | 4,990 | 4,874 | 1.06M |
| June 30, 2025 | 4,985 | 4,959 | 4,959 | 4,993 | 4,935 | 1.26M |
| June 27, 2025 | 4,910 | 4,965 | 4,965 | 4,965 | 4,902 | 1.84M |
| June 26, 2025 | 4,850 | 4,919 | 4,894 | 4,925 | 4,819 | 2.65M |
| June 25, 2025 | 4,806 | 4,795 | 4,795 | 4,814 | 4,750 | 1.38M |
| June 24, 2025 | 4,835 | 4,832 | 4,832 | 4,877 | 4,806 | 1.22M |
| June 23, 2025 | 4,776 | 4,809 | 4,809 | 4,863 | 4,755 | 2M |
| June 20, 2025 | 4,830 | 4,778 | 4,778 | 4,855 | 4,777 | 2.95M |
| June 19, 2025 | 4,777 | 4,808 | 4,808 | 4,843 | 4,771 | 1.56M |
| June 18, 2025 | 4,712 | 4,776 | 4,776 | 4,808 | 4,712 | 1.63M |
| June 17, 2025 | 4,664 | 4,675 | 4,675 | 4,693 | 4,635 | 848,600 |
| June 16, 2025 | 4,705 | 4,665 | 4,665 | 4,713 | 4,626 | 1.46M |
| June 13, 2025 | 4,767 | 4,700 | 4,700 | 4,767 | 4,685 | 1.4M |
| June 12, 2025 | 4,728 | 4,731 | 4,731 | 4,763 | 4,717 | 1.07M |
| June 11, 2025 | 4,653 | 4,741 | 4,741 | 4,741 | 4,644 | 1.14M |
| June 10, 2025 | 4,602 | 4,654 | 4,654 | 4,672 | 4,600 | 1.04M |
| June 09, 2025 | 4,690 | 4,646 | 4,646 | 4,707 | 4,539 | 2M |
| June 06, 2025 | 4,700 | 4,701 | 4,701 | 4,740 | 4,685 | 1.06M |
| June 05, 2025 | 4,674 | 4,670 | 4,670 | 4,706 | 4,643 | 1.12M |
| June 04, 2025 | 4,654 | 4,725 | 4,725 | 4,766 | 4,652 | 1.08M |
| June 03, 2025 | 4,752 | 4,691 | 4,691 | 4,752 | 4,680 | 1.22M |
| June 02, 2025 | 4,768 | 4,732 | 4,732 | 4,772 | 4,686 | 1.06M |
| May 30, 2025 | 4,629 | 4,739 | 4,739 | 4,769 | 4,620 | 2.97M |
| May 29, 2025 | 4,625 | 4,630 | 4,630 | 4,652 | 4,590 | 954,000 |
| May 28, 2025 | 4,689 | 4,609 | 4,609 | 4,692 | 4,608 | 969,800 |
| May 27, 2025 | 4,619 | 4,672 | 4,672 | 4,692 | 4,602 | 856,400 |
| May 26, 2025 | 4,617 | 4,630 | 4,630 | 4,651 | 4,602 | 874,800 |
| May 23, 2025 | 4,580 | 4,619 | 4,619 | 4,632 | 4,568 | 780,100 |