5,530.00
+80(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,490 | 5,530 | 5,530 | 5,570 | 5,460 | 319,900 |
| August 15, 2025 | 5,450 | 5,450 | 5,450 | 5,500 | 5,400 | 296,200 |
| August 14, 2025 | 5,390 | 5,460 | 5,460 | 5,500 | 5,380 | 350,000 |
| August 13, 2025 | 5,370 | 5,410 | 5,410 | 5,450 | 5,310 | 322,700 |
| August 12, 2025 | 5,370 | 5,370 | 5,370 | 5,390 | 5,340 | 219,600 |
| August 08, 2025 | 5,360 | 5,390 | 5,390 | 5,430 | 5,340 | 170,500 |
| August 07, 2025 | 5,440 | 5,360 | 5,360 | 5,470 | 5,350 | 236,100 |
| August 06, 2025 | 5,430 | 5,380 | 5,380 | 5,470 | 5,380 | 295,000 |
| August 05, 2025 | 5,300 | 5,420 | 5,420 | 5,480 | 5,290 | 406,000 |
| August 04, 2025 | 5,350 | 5,280 | 5,280 | 5,370 | 5,280 | 162,200 |
| August 01, 2025 | 5,240 | 5,360 | 5,360 | 5,390 | 5,220 | 397,000 |
| July 31, 2025 | 5,200 | 5,340 | 5,340 | 5,340 | 5,180 | 354,400 |
| July 30, 2025 | 5,250 | 5,200 | 5,200 | 5,270 | 5,190 | 430,500 |
| July 29, 2025 | 5,370 | 5,290 | 5,290 | 5,380 | 5,250 | 325,000 |
| July 28, 2025 | 5,390 | 5,380 | 5,380 | 5,400 | 5,330 | 206,100 |
| July 25, 2025 | 5,380 | 5,360 | 5,360 | 5,450 | 5,330 | 305,200 |
| July 24, 2025 | 5,340 | 5,460 | 5,460 | 5,480 | 5,330 | 659,900 |
| July 23, 2025 | 5,180 | 5,330 | 5,330 | 5,370 | 5,180 | 693,800 |
| July 22, 2025 | 5,000 | 5,130 | 5,130 | 5,180 | 5,000 | 518,000 |
| July 18, 2025 | 5,040 | 4,985 | 4,985 | 5,070 | 4,955 | 467,600 |
| July 17, 2025 | 4,910 | 5,020 | 5,020 | 5,030 | 4,905 | 437,300 |
| July 16, 2025 | 4,915 | 4,935 | 4,935 | 5,010 | 4,855 | 840,200 |
| July 15, 2025 | 5,190 | 4,845 | 4,845 | 5,190 | 4,840 | 1.24M |
| July 14, 2025 | 5,220 | 5,160 | 5,160 | 5,280 | 5,150 | 556,800 |
| July 11, 2025 | 5,090 | 5,240 | 5,240 | 5,290 | 5,070 | 1.13M |
| July 10, 2025 | 4,905 | 5,000 | 5,000 | 5,420 | 4,905 | 2.65M |
| July 09, 2025 | 4,995 | 4,975 | 4,975 | 5,040 | 4,940 | 587,100 |
| July 08, 2025 | 4,925 | 4,955 | 4,955 | 5,030 | 4,905 | 512,400 |
| July 07, 2025 | 5,000 | 4,950 | 4,950 | 5,020 | 4,940 | 524,900 |
| July 04, 2025 | 5,090 | 5,040 | 5,040 | 5,150 | 5,020 | 286,800 |
| July 03, 2025 | 5,010 | 5,100 | 5,100 | 5,130 | 5,010 | 308,500 |
| July 02, 2025 | 4,930 | 5,030 | 5,030 | 5,060 | 4,865 | 749,900 |
| July 01, 2025 | 4,970 | 4,910 | 4,910 | 4,990 | 4,910 | 529,700 |
| June 30, 2025 | 5,030 | 5,000 | 5,000 | 5,100 | 4,990 | 297,200 |
| June 27, 2025 | 5,030 | 4,990 | 4,990 | 5,060 | 4,980 | 203,000 |
| June 26, 2025 | 5,020 | 5,040 | 5,040 | 5,060 | 4,960 | 233,400 |
| June 25, 2025 | 5,040 | 5,020 | 5,020 | 5,040 | 4,965 | 204,700 |
| June 24, 2025 | 5,040 | 5,010 | 5,010 | 5,080 | 4,985 | 217,600 |
| June 23, 2025 | 5,070 | 5,010 | 5,010 | 5,120 | 4,975 | 266,100 |
| June 20, 2025 | 5,080 | 5,090 | 5,090 | 5,110 | 5,020 | 338,800 |
| June 19, 2025 | 5,090 | 5,060 | 5,060 | 5,110 | 5,020 | 168,000 |
| June 18, 2025 | 5,090 | 5,080 | 5,080 | 5,120 | 5,050 | 270,000 |
| June 17, 2025 | 5,090 | 5,090 | 5,090 | 5,100 | 5,020 | 260,800 |
| June 16, 2025 | 5,180 | 5,120 | 5,120 | 5,210 | 5,090 | 233,400 |
| June 13, 2025 | 5,220 | 5,170 | 5,170 | 5,240 | 5,150 | 348,200 |
| June 12, 2025 | 5,120 | 5,280 | 5,280 | 5,290 | 5,120 | 530,900 |
| June 11, 2025 | 4,975 | 5,100 | 5,100 | 5,150 | 4,970 | 348,500 |
| June 10, 2025 | 4,995 | 4,980 | 4,980 | 5,030 | 4,970 | 123,500 |
| June 09, 2025 | 4,990 | 5,000 | 5,000 | 5,040 | 4,945 | 249,500 |
| June 06, 2025 | 4,910 | 4,950 | 4,950 | 5,020 | 4,905 | 187,700 |
| June 05, 2025 | 4,935 | 4,895 | 4,895 | 4,950 | 4,865 | 218,000 |
| June 04, 2025 | 4,915 | 4,965 | 4,965 | 4,985 | 4,895 | 227,700 |
| June 03, 2025 | 4,885 | 4,915 | 4,915 | 4,935 | 4,815 | 340,400 |
| June 02, 2025 | 4,975 | 4,900 | 4,900 | 4,975 | 4,885 | 288,400 |
| May 30, 2025 | 5,090 | 5,000 | 5,000 | 5,120 | 4,980 | 339,600 |
| May 29, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 4,985 | 264,600 |
| May 28, 2025 | 5,000 | 5,020 | 5,020 | 5,030 | 4,945 | 240,800 |
| May 27, 2025 | 4,995 | 4,995 | 4,995 | 5,130 | 4,975 | 510,200 |
| May 26, 2025 | 4,830 | 4,950 | 4,950 | 4,960 | 4,800 | 329,400 |
| May 23, 2025 | 4,790 | 4,830 | 4,830 | 4,855 | 4,775 | 295,300 |