5,862.00
+67(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,807 | 5,795 | 5,795 | 5,849 | 5,764 | 84,100 |
| September 04, 2025 | 5,706 | 5,712 | 5,712 | 5,741 | 5,665 | 67,000 |
| September 03, 2025 | 5,716 | 5,706 | 5,706 | 5,748 | 5,679 | 100,900 |
| September 02, 2025 | 5,773 | 5,675 | 5,675 | 5,780 | 5,675 | 72,100 |
| September 01, 2025 | 5,672 | 5,735 | 5,735 | 5,758 | 5,647 | 99,800 |
| August 29, 2025 | 5,700 | 5,727 | 5,727 | 5,762 | 5,675 | 118,600 |
| August 28, 2025 | 5,610 | 5,684 | 5,684 | 5,684 | 5,600 | 87,800 |
| August 27, 2025 | 5,701 | 5,622 | 5,622 | 5,723 | 5,622 | 94,200 |
| August 26, 2025 | 5,674 | 5,674 | 5,674 | 5,688 | 5,576 | 173,800 |
| August 25, 2025 | 5,638 | 5,639 | 5,639 | 5,646 | 5,608 | 55,800 |
| August 22, 2025 | 5,710 | 5,649 | 5,649 | 5,710 | 5,609 | 50,300 |
| August 21, 2025 | 5,710 | 5,710 | 5,710 | 5,736 | 5,665 | 49,000 |
| August 20, 2025 | 5,709 | 5,710 | 5,710 | 5,750 | 5,675 | 97,400 |
| August 19, 2025 | 5,700 | 5,709 | 5,709 | 5,728 | 5,687 | 62,800 |
| August 18, 2025 | 5,607 | 5,677 | 5,677 | 5,690 | 5,607 | 75,300 |
| August 15, 2025 | 5,656 | 5,641 | 5,641 | 5,669 | 5,591 | 69,100 |
| August 14, 2025 | 5,730 | 5,656 | 5,656 | 5,785 | 5,649 | 99,500 |
| August 13, 2025 | 5,774 | 5,792 | 5,792 | 5,817 | 5,725 | 135,900 |
| August 12, 2025 | 5,781 | 5,776 | 5,776 | 5,798 | 5,740 | 137,400 |
| August 08, 2025 | 5,648 | 5,708 | 5,708 | 5,741 | 5,648 | 139,200 |
| August 07, 2025 | 5,599 | 5,653 | 5,653 | 5,705 | 5,590 | 124,800 |
| August 06, 2025 | 5,625 | 5,628 | 5,628 | 5,649 | 5,582 | 101,000 |
| August 05, 2025 | 5,599 | 5,609 | 5,609 | 5,666 | 5,570 | 159,400 |
| August 04, 2025 | 5,439 | 5,540 | 5,540 | 5,546 | 5,412 | 143,800 |
| August 01, 2025 | 5,535 | 5,534 | 5,534 | 5,585 | 5,502 | 185,400 |
| July 31, 2025 | 5,485 | 5,482 | 5,482 | 5,485 | 5,406 | 258,900 |
| July 30, 2025 | 5,376 | 5,385 | 5,385 | 5,457 | 5,351 | 1.01M |
| July 29, 2025 | 5,416 | 5,391 | 5,391 | 5,438 | 5,372 | 186,200 |
| July 28, 2025 | 5,490 | 5,491 | 5,491 | 5,626 | 5,470 | 281,300 |
| July 25, 2025 | 5,460 | 5,466 | 5,466 | 5,513 | 5,418 | 164,500 |
| July 24, 2025 | 5,581 | 5,485 | 5,485 | 5,776 | 5,478 | 546,500 |
| July 23, 2025 | 5,169 | 5,260 | 5,260 | 5,289 | 5,150 | 254,100 |
| July 22, 2025 | 5,191 | 5,143 | 5,143 | 5,210 | 5,114 | 132,100 |
| July 18, 2025 | 5,209 | 5,226 | 5,226 | 5,300 | 5,209 | 215,600 |
| July 17, 2025 | 5,120 | 5,193 | 5,193 | 5,208 | 5,111 | 154,900 |
| July 16, 2025 | 5,110 | 5,114 | 5,114 | 5,187 | 5,101 | 136,900 |
| July 15, 2025 | 5,085 | 5,082 | 5,082 | 5,087 | 5,045 | 82,800 |
| July 14, 2025 | 5,072 | 5,060 | 5,060 | 5,095 | 5,053 | 80,800 |
| July 11, 2025 | 5,105 | 5,072 | 5,072 | 5,151 | 5,072 | 84,900 |
| July 10, 2025 | 5,090 | 5,091 | 5,091 | 5,106 | 5,061 | 135,900 |
| July 09, 2025 | 5,095 | 5,100 | 5,100 | 5,123 | 5,065 | 165,200 |
| July 08, 2025 | 5,134 | 5,063 | 5,063 | 5,134 | 5,028 | 163,500 |
| July 07, 2025 | 5,117 | 5,134 | 5,134 | 5,134 | 5,071 | 115,200 |
| July 04, 2025 | 5,200 | 5,082 | 5,082 | 5,200 | 5,069 | 112,700 |
| July 03, 2025 | 5,201 | 5,158 | 5,158 | 5,217 | 5,122 | 119,900 |
| July 02, 2025 | 5,250 | 5,207 | 5,207 | 5,273 | 5,181 | 151,500 |
| July 01, 2025 | 5,334 | 5,313 | 5,313 | 5,354 | 5,286 | 91,100 |
| June 30, 2025 | 5,350 | 5,291 | 5,291 | 5,365 | 5,285 | 101,500 |
| June 27, 2025 | 5,379 | 5,315 | 5,315 | 5,379 | 5,286 | 176,200 |
| June 26, 2025 | 5,380 | 5,379 | 5,319 | 5,407 | 5,360 | 169,100 |
| June 25, 2025 | 5,407 | 5,380 | 5,319.99 | 5,407 | 5,339 | 99,200 |
| June 24, 2025 | 5,446 | 5,395 | 5,395 | 5,463 | 5,368 | 73,100 |
| June 23, 2025 | 5,415 | 5,368 | 5,368 | 5,417 | 5,332 | 117,700 |
| June 20, 2025 | 5,480 | 5,427 | 5,427 | 5,503 | 5,415 | 203,500 |
| June 19, 2025 | 5,526 | 5,538 | 5,538 | 5,562 | 5,476 | 67,300 |
| June 18, 2025 | 5,580 | 5,529 | 5,529 | 5,638 | 5,526 | 109,300 |
| June 17, 2025 | 5,390 | 5,556 | 5,556 | 5,585 | 5,390 | 169,200 |
| June 16, 2025 | 5,481 | 5,415 | 5,415 | 5,500 | 5,398 | 222,200 |
| June 13, 2025 | 5,360 | 5,381 | 5,381 | 5,412 | 5,348 | 180,700 |
| June 12, 2025 | 5,415 | 5,387 | 5,387 | 5,432 | 5,360 | 118,300 |