5,140.00
+10(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,140 | 5,140 | 5,140 | 5,150 | 5,090 | 2,000 |
| August 15, 2025 | 4,980 | 5,130 | 5,130 | 5,130 | 4,970 | 800 |
| August 14, 2025 | 5,130 | 4,990 | 4,990 | 5,130 | 4,960 | 1,600 |
| August 13, 2025 | 5,150 | 5,130 | 5,130 | 5,150 | 5,070 | 1,600 |
| August 12, 2025 | 5,150 | 5,140 | 5,140 | 5,150 | 4,920 | 7,800 |
| August 08, 2025 | 4,855 | 5,150 | 5,150 | 5,150 | 4,820 | 6,500 |
| August 07, 2025 | 4,850 | 4,865 | 4,865 | 4,865 | 4,800 | 1,600 |
| August 06, 2025 | 4,840 | 4,815 | 4,815 | 4,840 | 4,800 | 1,300 |
| August 05, 2025 | 4,870 | 4,830 | 4,830 | 4,875 | 4,830 | 2,000 |
| August 04, 2025 | 4,785 | 4,835 | 4,835 | 4,855 | 4,785 | 1,300 |
| August 01, 2025 | 4,835 | 4,835 | 4,835 | 4,835 | 4,835 | 800 |
| July 31, 2025 | 4,805 | 4,820 | 4,820 | 4,840 | 4,805 | 1,000 |
| July 30, 2025 | 4,845 | 4,805 | 4,805 | 4,845 | 4,805 | 900 |
| July 29, 2025 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| July 28, 2025 | 4,850 | 4,760 | 4,760 | 4,850 | 4,740 | 1,200 |
| July 25, 2025 | 4,850 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| July 24, 2025 | 4,790 | 4,830 | 4,830 | 4,850 | 4,780 | 1,100 |
| July 23, 2025 | 4,750 | 4,810 | 4,810 | 4,880 | 4,750 | 2,000 |
| July 22, 2025 | 4,700 | 4,730 | 4,730 | 4,730 | 4,700 | 800 |
| July 18, 2025 | 4,700 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| July 17, 2025 | 4,610 | 4,700 | 4,700 | 4,700 | 4,610 | 1,700 |
| July 16, 2025 | 4,605 | 4,565 | 4,565 | 4,615 | 4,565 | 500 |
| July 15, 2025 | 4,625 | 4,595 | 4,595 | 4,660 | 4,530 | 1,200 |
| July 14, 2025 | 4,600 | 4,640 | 4,640 | 4,670 | 4,600 | 2,100 |
| July 11, 2025 | 4,600 | 4,590 | 4,590 | 4,600 | 4,590 | 2,800 |
| July 10, 2025 | 4,535 | 4,535 | 4,535 | 4,550 | 4,520 | 1,400 |
| July 09, 2025 | 4,530 | 4,535 | 4,535 | 4,545 | 4,510 | 2,400 |
| July 08, 2025 | 4,455 | 4,500 | 4,500 | 4,530 | 4,440 | 1,700 |
| July 07, 2025 | 4,415 | 4,435 | 4,435 | 4,435 | 4,370 | 800 |
| July 04, 2025 | 4,395 | 4,395 | 4,395 | 4,395 | 4,395 | 400 |
| July 03, 2025 | 4,425 | 4,395 | 4,395 | 4,425 | 4,360 | 1,600 |
| July 02, 2025 | 4,435 | 4,400 | 4,400 | 4,435 | 4,400 | 500 |
| July 01, 2025 | 4,425 | 4,445 | 4,445 | 4,445 | 4,395 | 1,300 |
| June 30, 2025 | 4,400 | 4,380 | 4,380 | 4,400 | 4,375 | 900 |
| June 27, 2025 | 4,395 | 4,400 | 4,400 | 4,400 | 4,345 | 800 |
| June 26, 2025 | 4,390 | 4,395 | 4,395 | 4,395 | 4,375 | 500 |
| June 25, 2025 | 4,400 | 4,390 | 4,390 | 4,400 | 4,390 | 300 |
| June 24, 2025 | 4,380 | 4,375 | 4,375 | 4,380 | 4,330 | 900 |
| June 23, 2025 | 4,375 | 4,375 | 4,375 | 4,375 | 4,370 | 400 |
| June 20, 2025 | 4,365 | 4,355 | 4,355 | 4,365 | 4,235 | 1,300 |
| June 19, 2025 | 4,365 | 4,360 | 4,360 | 4,365 | 4,295 | 1,100 |
| June 18, 2025 | 4,265 | 4,320 | 4,320 | 4,320 | 4,230 | 1,000 |
| June 17, 2025 | 4,220 | 4,265 | 4,265 | 4,290 | 4,215 | 600 |
| June 16, 2025 | 4,215 | 4,220 | 4,220 | 4,220 | 4,155 | 800 |
| June 13, 2025 | 4,235 | 4,215 | 4,215 | 4,285 | 4,215 | 500 |
| June 12, 2025 | 4,250 | 4,235 | 4,235 | 4,250 | 4,180 | 1,000 |
| June 11, 2025 | 4,270 | 4,250 | 4,250 | 4,335 | 4,250 | 900 |
| June 10, 2025 | 4,385 | 4,270 | 4,270 | 4,385 | 4,255 | 2,100 |
| June 09, 2025 | 4,400 | 4,385 | 4,385 | 4,445 | 4,330 | 1,600 |
| June 06, 2025 | 4,145 | 4,400 | 4,400 | 4,485 | 4,145 | 13,800 |
| June 05, 2025 | 4,145 | 4,145 | 4,145 | 4,145 | 4,145 | 400 |
| June 04, 2025 | 4,145 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| June 03, 2025 | 4,140 | 4,140 | 4,140 | 4,140 | 4,140 | 800 |
| June 02, 2025 | 4,085 | 4,145 | 4,145 | 4,145 | 4,085 | 500 |
| May 30, 2025 | 4,100 | 4,085 | 4,085 | 4,130 | 4,015 | 1,600 |
| May 29, 2025 | 4,100 | 4,065 | 4,065 | 4,140 | 4,065 | 900 |
| May 28, 2025 | 4,125 | 4,100 | 4,100 | 4,125 | 4,100 | 600 |
| May 27, 2025 | 4,100 | 4,100 | 4,100 | 4,100 | 4,050 | 600 |
| May 26, 2025 | 4,095 | 4,100 | 4,100 | 4,100 | 4,090 | 600 |
| May 23, 2025 | 4,120 | 4,105 | 4,105 | 4,125 | 4,050 | 1,400 |