5,760.00
-20(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,810 | 5,760 | 5,760 | 5,830 | 5,720 | 97,300 |
| August 15, 2025 | 5,740 | 5,780 | 5,780 | 5,790 | 5,700 | 38,600 |
| August 14, 2025 | 5,780 | 5,740 | 5,740 | 5,800 | 5,650 | 60,400 |
| August 13, 2025 | 5,740 | 5,760 | 5,760 | 5,800 | 5,670 | 90,300 |
| August 12, 2025 | 5,790 | 5,680 | 5,680 | 5,790 | 5,650 | 114,500 |
| August 08, 2025 | 6,000 | 5,750 | 5,750 | 6,020 | 5,680 | 237,800 |
| August 07, 2025 | 5,650 | 6,030 | 6,030 | 6,130 | 5,550 | 256,600 |
| August 06, 2025 | 5,350 | 5,590 | 5,590 | 5,630 | 5,330 | 143,900 |
| August 05, 2025 | 5,300 | 5,310 | 5,310 | 5,370 | 5,250 | 103,200 |
| August 04, 2025 | 5,180 | 5,300 | 5,300 | 5,300 | 5,150 | 69,200 |
| August 01, 2025 | 5,240 | 5,250 | 5,250 | 5,290 | 5,170 | 76,100 |
| July 31, 2025 | 5,210 | 5,200 | 5,200 | 5,260 | 5,190 | 40,100 |
| July 30, 2025 | 5,190 | 5,180 | 5,180 | 5,230 | 5,150 | 52,800 |
| July 29, 2025 | 5,180 | 5,190 | 5,190 | 5,210 | 5,130 | 52,700 |
| July 28, 2025 | 5,250 | 5,180 | 5,180 | 5,260 | 5,160 | 76,200 |
| July 25, 2025 | 5,320 | 5,260 | 5,260 | 5,320 | 5,190 | 137,100 |
| July 24, 2025 | 5,260 | 5,310 | 5,310 | 5,380 | 5,240 | 151,500 |
| July 23, 2025 | 5,190 | 5,220 | 5,220 | 5,280 | 5,120 | 165,000 |
| July 22, 2025 | 4,920 | 5,110 | 5,110 | 5,190 | 4,905 | 210,900 |
| July 18, 2025 | 4,905 | 4,855 | 4,855 | 4,905 | 4,840 | 27,400 |
| July 17, 2025 | 4,845 | 4,895 | 4,895 | 4,910 | 4,815 | 39,600 |
| July 16, 2025 | 4,810 | 4,845 | 4,845 | 4,915 | 4,790 | 69,100 |
| July 15, 2025 | 4,765 | 4,750 | 4,750 | 4,765 | 4,730 | 14,200 |
| July 14, 2025 | 4,740 | 4,755 | 4,755 | 4,770 | 4,715 | 24,600 |
| July 11, 2025 | 4,800 | 4,720 | 4,720 | 4,805 | 4,720 | 22,500 |
| July 10, 2025 | 4,830 | 4,755 | 4,755 | 4,830 | 4,750 | 41,500 |
| July 09, 2025 | 4,815 | 4,825 | 4,825 | 4,905 | 4,810 | 72,100 |
| July 08, 2025 | 4,720 | 4,785 | 4,785 | 4,800 | 4,720 | 38,200 |
| July 07, 2025 | 4,775 | 4,715 | 4,715 | 4,775 | 4,670 | 34,100 |
| July 04, 2025 | 4,710 | 4,770 | 4,770 | 4,780 | 4,710 | 29,100 |
| July 03, 2025 | 4,695 | 4,700 | 4,700 | 4,765 | 4,695 | 36,200 |
| July 02, 2025 | 4,640 | 4,695 | 4,695 | 4,725 | 4,630 | 33,600 |
| July 01, 2025 | 4,665 | 4,645 | 4,645 | 4,670 | 4,630 | 19,400 |
| June 30, 2025 | 4,700 | 4,665 | 4,665 | 4,795 | 4,650 | 48,200 |
| June 27, 2025 | 4,585 | 4,660 | 4,660 | 4,665 | 4,585 | 53,500 |
| June 26, 2025 | 4,580 | 4,580 | 4,580 | 4,615 | 4,545 | 28,000 |
| June 25, 2025 | 4,590 | 4,545 | 4,545 | 4,600 | 4,515 | 38,200 |
| June 24, 2025 | 4,585 | 4,535 | 4,535 | 4,595 | 4,535 | 27,300 |
| June 23, 2025 | 4,590 | 4,540 | 4,540 | 4,590 | 4,540 | 20,800 |
| June 20, 2025 | 4,545 | 4,560 | 4,560 | 4,595 | 4,535 | 47,900 |
| June 19, 2025 | 4,580 | 4,555 | 4,555 | 4,580 | 4,535 | 33,300 |
| June 18, 2025 | 4,640 | 4,585 | 4,585 | 4,640 | 4,565 | 66,500 |
| June 17, 2025 | 4,605 | 4,670 | 4,670 | 4,710 | 4,555 | 119,500 |
| June 16, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,495 | 18,100 |
| June 13, 2025 | 4,480 | 4,510 | 4,510 | 4,515 | 4,460 | 39,200 |
| June 12, 2025 | 4,520 | 4,490 | 4,490 | 4,550 | 4,485 | 31,700 |
| June 11, 2025 | 4,570 | 4,505 | 4,505 | 4,580 | 4,485 | 38,500 |
| June 10, 2025 | 4,595 | 4,580 | 4,580 | 4,625 | 4,580 | 34,600 |
| June 09, 2025 | 4,605 | 4,595 | 4,595 | 4,675 | 4,570 | 45,700 |
| June 06, 2025 | 4,610 | 4,600 | 4,600 | 4,640 | 4,570 | 45,800 |
| June 05, 2025 | 4,600 | 4,610 | 4,610 | 4,660 | 4,585 | 44,500 |
| June 04, 2025 | 4,650 | 4,625 | 4,625 | 4,665 | 4,600 | 61,700 |
| June 03, 2025 | 4,765 | 4,630 | 4,630 | 4,785 | 4,630 | 69,800 |
| June 02, 2025 | 4,720 | 4,760 | 4,760 | 4,860 | 4,700 | 80,300 |
| May 30, 2025 | 4,680 | 4,740 | 4,740 | 4,755 | 4,680 | 53,400 |
| May 29, 2025 | 4,685 | 4,705 | 4,705 | 4,725 | 4,650 | 55,600 |
| May 28, 2025 | 4,600 | 4,660 | 4,660 | 4,745 | 4,590 | 96,400 |
| May 27, 2025 | 4,530 | 4,565 | 4,565 | 4,565 | 4,500 | 30,000 |
| May 26, 2025 | 4,505 | 4,530 | 4,530 | 4,545 | 4,500 | 34,200 |
| May 23, 2025 | 4,480 | 4,505 | 4,505 | 4,525 | 4,470 | 58,400 |