5,840.00
+240(+4.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,600 | 5,840 | 5,840 | 5,860 | 5,570 | 351,500 |
| August 15, 2025 | 5,580 | 5,600 | 5,600 | 5,650 | 5,510 | 236,100 |
| August 14, 2025 | 5,510 | 5,530 | 5,530 | 5,660 | 5,450 | 475,900 |
| August 13, 2025 | 5,200 | 5,370 | 5,370 | 5,430 | 5,180 | 587,300 |
| August 12, 2025 | 4,900 | 4,930 | 4,930 | 5,040 | 4,755 | 972,200 |
| August 08, 2025 | 4,325 | 4,335 | 4,335 | 4,365 | 4,310 | 124,200 |
| August 07, 2025 | 4,320 | 4,330 | 4,330 | 4,375 | 4,305 | 61,700 |
| August 06, 2025 | 4,280 | 4,330 | 4,330 | 4,340 | 4,275 | 70,100 |
| August 05, 2025 | 4,260 | 4,275 | 4,275 | 4,335 | 4,235 | 67,700 |
| August 04, 2025 | 4,075 | 4,250 | 4,250 | 4,255 | 4,070 | 99,300 |
| August 01, 2025 | 4,225 | 4,275 | 4,275 | 4,310 | 4,220 | 106,700 |
| July 31, 2025 | 4,220 | 4,235 | 4,235 | 4,270 | 4,205 | 58,400 |
| July 30, 2025 | 4,235 | 4,220 | 4,220 | 4,260 | 4,190 | 56,900 |
| July 29, 2025 | 4,260 | 4,235 | 4,235 | 4,260 | 4,205 | 55,700 |
| July 28, 2025 | 4,285 | 4,270 | 4,270 | 4,320 | 4,260 | 67,000 |
| July 25, 2025 | 4,320 | 4,270 | 4,270 | 4,320 | 4,230 | 79,800 |
| July 24, 2025 | 4,320 | 4,320 | 4,320 | 4,405 | 4,300 | 95,700 |
| July 23, 2025 | 4,210 | 4,305 | 4,305 | 4,315 | 4,165 | 147,000 |
| July 22, 2025 | 4,200 | 4,140 | 4,140 | 4,255 | 4,140 | 82,200 |
| July 18, 2025 | 4,265 | 4,235 | 4,235 | 4,270 | 4,230 | 50,000 |
| July 17, 2025 | 4,225 | 4,250 | 4,250 | 4,255 | 4,195 | 52,700 |
| July 16, 2025 | 4,240 | 4,235 | 4,235 | 4,280 | 4,180 | 98,700 |
| July 15, 2025 | 4,200 | 4,225 | 4,225 | 4,255 | 4,185 | 99,800 |
| July 14, 2025 | 4,140 | 4,180 | 4,180 | 4,205 | 4,135 | 65,900 |
| July 11, 2025 | 4,140 | 4,165 | 4,165 | 4,215 | 4,125 | 106,500 |
| July 10, 2025 | 4,155 | 4,140 | 4,140 | 4,175 | 4,105 | 133,000 |
| July 09, 2025 | 4,225 | 4,215 | 4,215 | 4,255 | 4,190 | 109,900 |
| July 08, 2025 | 4,185 | 4,200 | 4,200 | 4,225 | 4,160 | 86,100 |
| July 07, 2025 | 4,205 | 4,185 | 4,185 | 4,220 | 4,175 | 84,900 |
| July 04, 2025 | 4,300 | 4,265 | 4,265 | 4,310 | 4,225 | 93,900 |
| July 03, 2025 | 4,250 | 4,295 | 4,295 | 4,370 | 4,235 | 133,100 |
| July 02, 2025 | 4,300 | 4,250 | 4,250 | 4,305 | 4,245 | 88,000 |
| July 01, 2025 | 4,365 | 4,335 | 4,335 | 4,390 | 4,335 | 76,100 |
| June 30, 2025 | 4,395 | 4,385 | 4,385 | 4,465 | 4,380 | 133,900 |
| June 27, 2025 | 4,310 | 4,350 | 4,350 | 4,380 | 4,285 | 173,900 |
| June 26, 2025 | 4,255 | 4,265 | 4,265 | 4,295 | 4,205 | 113,000 |
| June 25, 2025 | 4,250 | 4,245 | 4,245 | 4,290 | 4,170 | 135,500 |
| June 24, 2025 | 4,255 | 4,200 | 4,200 | 4,275 | 4,190 | 76,100 |
| June 23, 2025 | 4,165 | 4,185 | 4,185 | 4,245 | 4,065 | 110,800 |
| June 20, 2025 | 4,150 | 4,215 | 4,215 | 4,245 | 4,110 | 258,100 |
| June 19, 2025 | 4,180 | 4,165 | 4,165 | 4,210 | 4,160 | 52,000 |
| June 18, 2025 | 4,170 | 4,200 | 4,200 | 4,230 | 4,160 | 58,000 |
| June 17, 2025 | 4,240 | 4,205 | 4,205 | 4,275 | 4,155 | 88,900 |
| June 16, 2025 | 4,165 | 4,205 | 4,205 | 4,250 | 4,150 | 172,000 |
| June 13, 2025 | 4,115 | 4,060 | 4,060 | 4,125 | 3,975 | 157,300 |
| June 12, 2025 | 4,175 | 4,170 | 4,170 | 4,255 | 4,150 | 113,400 |
| June 11, 2025 | 4,070 | 4,170 | 4,170 | 4,190 | 4,070 | 97,200 |
| June 10, 2025 | 4,140 | 4,070 | 4,070 | 4,175 | 4,065 | 138,000 |
| June 09, 2025 | 3,960 | 4,095 | 4,095 | 4,235 | 3,935 | 312,700 |
| June 06, 2025 | 3,890 | 3,890 | 3,890 | 3,905 | 3,855 | 78,500 |
| June 05, 2025 | 3,900 | 3,910 | 3,910 | 3,930 | 3,900 | 54,700 |
| June 04, 2025 | 3,930 | 3,930 | 3,930 | 3,980 | 3,920 | 59,200 |
| June 03, 2025 | 3,960 | 3,930 | 3,930 | 3,980 | 3,920 | 83,400 |
| June 02, 2025 | 4,035 | 3,965 | 3,965 | 4,040 | 3,950 | 82,600 |
| May 30, 2025 | 4,070 | 4,090 | 4,090 | 4,125 | 4,050 | 111,000 |
| May 29, 2025 | 4,060 | 4,140 | 4,140 | 4,150 | 4,030 | 135,600 |
| May 28, 2025 | 4,105 | 4,020 | 4,020 | 4,130 | 4,020 | 114,200 |
| May 27, 2025 | 4,050 | 4,045 | 4,045 | 4,080 | 4,010 | 51,200 |
| May 26, 2025 | 4,100 | 4,050 | 4,050 | 4,110 | 4,050 | 39,000 |
| May 23, 2025 | 4,060 | 4,055 | 4,055 | 4,095 | 4,030 | 92,800 |