5,370.00
+53(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,317 | 5,370 | 5,370 | 5,386 | 5,317 | 178,700 |
| August 15, 2025 | 5,300 | 5,317 | 5,317 | 5,350 | 5,245 | 137,500 |
| August 14, 2025 | 5,394 | 5,294 | 5,294 | 5,400 | 5,269 | 172,900 |
| August 13, 2025 | 5,449 | 5,394 | 5,394 | 5,449 | 5,330 | 227,400 |
| August 12, 2025 | 5,400 | 5,409 | 5,409 | 5,462 | 5,347 | 229,400 |
| August 08, 2025 | 5,278 | 5,388 | 5,388 | 5,392 | 5,266 | 217,500 |
| August 07, 2025 | 5,387 | 5,292 | 5,292 | 5,477 | 5,245 | 313,500 |
| August 06, 2025 | 5,207 | 5,287 | 5,287 | 5,327 | 5,207 | 300,600 |
| August 05, 2025 | 5,171 | 5,307 | 5,307 | 5,478 | 5,153 | 626,700 |
| August 04, 2025 | 5,121 | 5,153 | 5,153 | 5,153 | 5,081 | 225,100 |
| August 01, 2025 | 5,067 | 5,114 | 5,114 | 5,165 | 5,065 | 233,200 |
| July 31, 2025 | 5,070 | 5,091 | 5,091 | 5,119 | 5,040 | 216,200 |
| July 30, 2025 | 4,980 | 5,003 | 5,003 | 5,049 | 4,948 | 174,700 |
| July 29, 2025 | 4,949 | 4,942 | 4,942 | 4,965 | 4,920 | 122,600 |
| July 28, 2025 | 4,942 | 4,949 | 4,949 | 4,991 | 4,931 | 184,100 |
| July 25, 2025 | 4,949 | 4,942 | 4,942 | 4,998 | 4,867 | 126,600 |
| July 24, 2025 | 4,794 | 4,893 | 4,893 | 4,899 | 4,787 | 264,400 |
| July 23, 2025 | 4,831 | 4,786 | 4,786 | 4,869 | 4,768 | 251,700 |
| July 22, 2025 | 4,835 | 4,797 | 4,797 | 4,880 | 4,793 | 129,100 |
| July 18, 2025 | 4,880 | 4,873 | 4,873 | 4,918 | 4,856 | 203,400 |
| July 17, 2025 | 4,772 | 4,880 | 4,880 | 4,880 | 4,754 | 261,800 |
| July 16, 2025 | 4,711 | 4,772 | 4,772 | 4,772 | 4,670 | 298,900 |
| July 15, 2025 | 4,738 | 4,718 | 4,718 | 4,743 | 4,653 | 202,500 |
| July 14, 2025 | 4,725 | 4,771 | 4,771 | 4,797 | 4,725 | 180,800 |
| July 11, 2025 | 4,793 | 4,717 | 4,717 | 4,853 | 4,716 | 200,200 |
| July 10, 2025 | 4,759 | 4,775 | 4,775 | 4,799 | 4,706 | 277,100 |
| July 09, 2025 | 4,706 | 4,759 | 4,759 | 4,798 | 4,706 | 201,900 |
| July 08, 2025 | 4,670 | 4,695 | 4,695 | 4,747 | 4,658 | 245,500 |
| July 07, 2025 | 4,620 | 4,650 | 4,650 | 4,685 | 4,602 | 244,500 |
| July 04, 2025 | 4,620 | 4,631 | 4,631 | 4,653 | 4,601 | 163,500 |
| July 03, 2025 | 4,593 | 4,611 | 4,611 | 4,622 | 4,585 | 229,700 |
| July 02, 2025 | 4,611 | 4,608 | 4,608 | 4,633 | 4,586 | 168,400 |
| July 01, 2025 | 4,671 | 4,634 | 4,634 | 4,716 | 4,618 | 130,100 |
| June 30, 2025 | 4,653 | 4,660 | 4,660 | 4,718 | 4,644 | 160,900 |
| June 27, 2025 | 4,610 | 4,639 | 4,639 | 4,667 | 4,605 | 200,600 |
| June 26, 2025 | 4,664 | 4,606 | 4,606 | 4,682 | 4,596 | 210,700 |
| June 25, 2025 | 4,580 | 4,621 | 4,621 | 4,663 | 4,571 | 139,700 |
| June 24, 2025 | 4,794 | 4,628 | 4,628 | 4,807 | 4,615 | 145,000 |
| June 23, 2025 | 4,666 | 4,738 | 4,738 | 4,774 | 4,666 | 178,200 |
| June 20, 2025 | 4,666 | 4,686 | 4,686 | 4,770 | 4,666 | 220,900 |
| June 19, 2025 | 4,625 | 4,641 | 4,641 | 4,642 | 4,598 | 181,600 |
| June 18, 2025 | 4,711 | 4,679 | 4,679 | 4,821 | 4,679 | 213,100 |
| June 17, 2025 | 4,592 | 4,644 | 4,644 | 4,657 | 4,570 | 136,700 |
| June 16, 2025 | 4,650 | 4,624 | 4,624 | 4,702 | 4,613 | 173,200 |
| June 13, 2025 | 4,647 | 4,608 | 4,608 | 4,750 | 4,582 | 246,500 |
| June 12, 2025 | 4,527 | 4,577 | 4,577 | 4,577 | 4,501 | 148,200 |
| June 11, 2025 | 4,505 | 4,527 | 4,527 | 4,541 | 4,492 | 156,700 |
| June 10, 2025 | 4,505 | 4,483 | 4,483 | 4,518 | 4,457 | 233,600 |
| June 09, 2025 | 4,601 | 4,555 | 4,555 | 4,615 | 4,552 | 110,500 |
| June 06, 2025 | 4,640 | 4,572 | 4,572 | 4,659 | 4,572 | 151,900 |
| June 05, 2025 | 4,569 | 4,635 | 4,635 | 4,704 | 4,569 | 188,200 |
| June 04, 2025 | 4,553 | 4,593 | 4,593 | 4,624 | 4,552 | 145,600 |
| June 03, 2025 | 4,547 | 4,584 | 4,584 | 4,670 | 4,546 | 218,000 |
| June 02, 2025 | 4,550 | 4,546 | 4,546 | 4,607 | 4,507 | 151,500 |
| May 30, 2025 | 4,500 | 4,564 | 4,564 | 4,589 | 4,477 | 289,700 |
| May 29, 2025 | 4,470 | 4,500 | 4,500 | 4,513 | 4,447 | 207,300 |
| May 28, 2025 | 4,452 | 4,486 | 4,486 | 4,525 | 4,412 | 244,900 |
| May 27, 2025 | 4,461 | 4,448 | 4,448 | 4,550 | 4,448 | 154,000 |
| May 26, 2025 | 4,456 | 4,499 | 4,499 | 4,535 | 4,430 | 207,200 |
| May 23, 2025 | 4,450 | 4,460 | 4,460 | 4,512 | 4,432 | 209,100 |