5,550.00
-20(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,570 | 5,550 | 5,550 | 5,570 | 5,460 | 300,100 |
| August 21, 2025 | 5,610 | 5,570 | 5,570 | 5,630 | 5,540 | 258,000 |
| August 20, 2025 | 5,610 | 5,620 | 5,620 | 5,670 | 5,560 | 211,700 |
| August 19, 2025 | 5,620 | 5,620 | 5,620 | 5,650 | 5,600 | 160,900 |
| August 18, 2025 | 5,620 | 5,610 | 5,610 | 5,650 | 5,590 | 246,200 |
| August 15, 2025 | 5,630 | 5,630 | 5,630 | 5,650 | 5,540 | 274,100 |
| August 14, 2025 | 5,600 | 5,600 | 5,600 | 5,650 | 5,530 | 381,700 |
| August 13, 2025 | 5,740 | 5,700 | 5,700 | 5,780 | 5,690 | 289,400 |
| August 12, 2025 | 5,750 | 5,740 | 5,740 | 5,770 | 5,680 | 322,000 |
| August 08, 2025 | 5,750 | 5,700 | 5,700 | 5,800 | 5,700 | 450,600 |
| August 07, 2025 | 5,880 | 5,820 | 5,820 | 5,920 | 5,810 | 476,300 |
| August 06, 2025 | 5,670 | 5,860 | 5,860 | 5,880 | 5,640 | 780,200 |
| August 05, 2025 | 5,910 | 5,810 | 5,810 | 6,120 | 5,750 | 1.79M |
| August 04, 2025 | 6,360 | 6,350 | 6,350 | 6,390 | 6,170 | 674,600 |
| August 01, 2025 | 6,550 | 6,650 | 6,650 | 6,650 | 6,520 | 218,800 |
| July 31, 2025 | 6,340 | 6,520 | 6,520 | 6,620 | 6,300 | 362,300 |
| July 30, 2025 | 6,260 | 6,240 | 6,240 | 6,280 | 6,220 | 112,700 |
| July 29, 2025 | 6,210 | 6,240 | 6,240 | 6,270 | 6,170 | 144,200 |
| July 28, 2025 | 6,280 | 6,190 | 6,190 | 6,310 | 6,160 | 195,300 |
| July 25, 2025 | 6,290 | 6,310 | 6,310 | 6,340 | 6,230 | 174,900 |
| July 24, 2025 | 6,280 | 6,290 | 6,290 | 6,330 | 6,200 | 188,100 |
| July 23, 2025 | 6,470 | 6,300 | 6,300 | 6,490 | 6,230 | 312,400 |
| July 22, 2025 | 6,500 | 6,470 | 6,470 | 6,560 | 6,430 | 166,900 |
| July 18, 2025 | 6,550 | 6,410 | 6,410 | 6,610 | 6,370 | 164,800 |
| July 17, 2025 | 6,500 | 6,530 | 6,530 | 6,600 | 6,470 | 130,400 |
| July 16, 2025 | 6,440 | 6,490 | 6,490 | 6,500 | 6,340 | 271,500 |
| July 15, 2025 | 6,680 | 6,500 | 6,500 | 6,680 | 6,440 | 260,100 |
| July 14, 2025 | 6,660 | 6,660 | 6,660 | 6,750 | 6,570 | 187,100 |
| July 11, 2025 | 6,670 | 6,650 | 6,650 | 6,750 | 6,620 | 236,100 |
| July 10, 2025 | 6,700 | 6,720 | 6,720 | 6,740 | 6,620 | 192,600 |
| July 09, 2025 | 6,670 | 6,700 | 6,700 | 6,720 | 6,520 | 235,300 |
| July 08, 2025 | 6,660 | 6,670 | 6,670 | 6,770 | 6,560 | 332,100 |
| July 07, 2025 | 6,580 | 6,700 | 6,700 | 6,700 | 6,530 | 295,600 |
| July 04, 2025 | 6,330 | 6,520 | 6,520 | 6,540 | 6,280 | 284,100 |
| July 03, 2025 | 6,600 | 6,330 | 6,330 | 6,640 | 6,260 | 498,800 |
| July 02, 2025 | 6,610 | 6,590 | 6,590 | 6,640 | 6,400 | 696,600 |
| July 01, 2025 | 6,340 | 6,380 | 6,380 | 6,500 | 6,250 | 466,300 |
| June 30, 2025 | 6,090 | 6,310 | 6,310 | 6,310 | 6,050 | 499,100 |
| June 27, 2025 | 5,860 | 6,030 | 6,030 | 6,030 | 5,850 | 182,900 |
| June 26, 2025 | 5,910 | 5,910 | 5,910 | 5,920 | 5,820 | 246,000 |
| June 25, 2025 | 6,040 | 5,930 | 5,930 | 6,050 | 5,900 | 148,500 |
| June 24, 2025 | 6,010 | 6,030 | 6,030 | 6,060 | 6,000 | 134,000 |
| June 23, 2025 | 6,040 | 6,010 | 6,010 | 6,100 | 5,990 | 133,500 |
| June 20, 2025 | 5,940 | 6,020 | 6,020 | 6,110 | 5,820 | 1.4M |
| June 19, 2025 | 6,050 | 6,020 | 6,020 | 6,050 | 5,960 | 189,600 |
| June 18, 2025 | 5,900 | 6,040 | 6,040 | 6,120 | 5,900 | 343,200 |
| June 17, 2025 | 6,000 | 5,950 | 5,950 | 6,030 | 5,900 | 144,300 |
| June 16, 2025 | 5,900 | 6,000 | 6,000 | 6,000 | 5,890 | 184,900 |
| June 13, 2025 | 5,990 | 5,890 | 5,890 | 5,990 | 5,860 | 131,900 |
| June 12, 2025 | 5,980 | 5,950 | 5,950 | 5,990 | 5,910 | 102,600 |
| June 11, 2025 | 5,890 | 5,950 | 5,950 | 5,990 | 5,880 | 181,200 |
| June 10, 2025 | 6,010 | 5,930 | 5,930 | 6,060 | 5,870 | 312,300 |
| June 09, 2025 | 5,920 | 6,080 | 6,080 | 6,100 | 5,900 | 318,900 |
| June 06, 2025 | 5,920 | 5,930 | 5,930 | 5,990 | 5,880 | 202,300 |
| June 05, 2025 | 5,950 | 5,930 | 5,930 | 6,000 | 5,910 | 300,400 |
| June 04, 2025 | 5,760 | 5,940 | 5,940 | 5,950 | 5,740 | 343,000 |
| June 03, 2025 | 5,820 | 5,790 | 5,790 | 5,930 | 5,620 | 613,400 |
| June 02, 2025 | 5,480 | 5,530 | 5,530 | 5,570 | 5,460 | 257,500 |
| May 30, 2025 | 5,290 | 5,510 | 5,510 | 5,520 | 5,230 | 542,300 |
| May 29, 2025 | 5,350 | 5,290 | 5,290 | 5,400 | 5,240 | 197,100 |