5,488.00
+42(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,435 | 5,488 | 5,488 | 5,507 | 5,409 | 2.13M |
| August 15, 2025 | 5,429 | 5,446 | 5,446 | 5,490 | 5,396 | 2.99M |
| August 14, 2025 | 5,497 | 5,418 | 5,418 | 5,514 | 5,315 | 4.29M |
| August 13, 2025 | 5,602 | 5,529 | 5,529 | 5,641 | 5,515 | 4.14M |
| August 12, 2025 | 5,468 | 5,602 | 5,602 | 5,615 | 5,433 | 4.73M |
| August 08, 2025 | 5,385 | 5,409 | 5,409 | 5,440 | 5,371 | 3.13M |
| August 07, 2025 | 5,288 | 5,374 | 5,374 | 5,467 | 5,278 | 4.18M |
| August 06, 2025 | 5,198 | 5,245 | 5,245 | 5,277 | 5,174 | 2.6M |
| August 05, 2025 | 5,198 | 5,192 | 5,192 | 5,295 | 5,151 | 3.85M |
| August 04, 2025 | 5,100 | 5,179 | 5,179 | 5,228 | 5,060 | 3.99M |
| August 01, 2025 | 4,800 | 5,100 | 5,100 | 5,123 | 4,781 | 5.13M |
| July 31, 2025 | 4,859 | 4,833 | 4,833 | 4,892 | 4,833 | 2.77M |
| July 30, 2025 | 4,823 | 4,827 | 4,827 | 4,844 | 4,806 | 1.76M |
| July 29, 2025 | 4,830 | 4,804 | 4,804 | 4,831 | 4,771 | 1.77M |
| July 28, 2025 | 4,891 | 4,840 | 4,840 | 4,896 | 4,806 | 2.01M |
| July 25, 2025 | 4,923 | 4,864 | 4,864 | 5,068 | 4,850 | 3.76M |
| July 24, 2025 | 4,750 | 4,872 | 4,872 | 4,892 | 4,747 | 3.59M |
| July 23, 2025 | 4,727 | 4,734 | 4,734 | 4,743 | 4,651 | 3.55M |
| July 22, 2025 | 4,675 | 4,716 | 4,716 | 4,770 | 4,673 | 3.05M |
| July 18, 2025 | 4,600 | 4,673 | 4,673 | 4,708 | 4,579 | 3.33M |
| July 17, 2025 | 4,525 | 4,599 | 4,599 | 4,599 | 4,512 | 2.57M |
| July 16, 2025 | 4,422 | 4,530 | 4,530 | 4,537 | 4,411 | 3.1M |
| July 15, 2025 | 4,475 | 4,421 | 4,421 | 4,475 | 4,404 | 1.57M |
| July 14, 2025 | 4,423 | 4,413 | 4,413 | 4,471 | 4,394 | 2.31M |
| July 11, 2025 | 4,328 | 4,412 | 4,412 | 4,418 | 4,315 | 3.24M |
| July 10, 2025 | 4,500 | 4,320 | 4,320 | 4,503 | 4,320 | 5.76M |
| July 09, 2025 | 4,560 | 4,540 | 4,540 | 4,565 | 4,507 | 2.12M |
| July 08, 2025 | 4,596 | 4,555 | 4,555 | 4,620 | 4,550 | 3.19M |
| July 07, 2025 | 4,488 | 4,561 | 4,561 | 4,578 | 4,488 | 2.16M |
| July 04, 2025 | 4,475 | 4,482 | 4,482 | 4,492 | 4,436 | 1.82M |
| July 03, 2025 | 4,499 | 4,455 | 4,455 | 4,500 | 4,395 | 3.73M |
| July 02, 2025 | 4,479 | 4,509 | 4,509 | 4,509 | 4,415 | 3.35M |
| July 01, 2025 | 4,485 | 4,433 | 4,433 | 4,591 | 4,405 | 3.51M |
| June 30, 2025 | 4,359 | 4,420 | 4,420 | 4,440 | 4,300 | 3.33M |
| June 27, 2025 | 4,250 | 4,289 | 4,289 | 4,294 | 4,206 | 3.26M |
| June 26, 2025 | 4,274 | 4,245 | 4,245 | 4,325 | 4,245 | 7.38M |
| June 25, 2025 | 4,357 | 4,259 | 4,259 | 4,371 | 4,242 | 3.56M |
| June 24, 2025 | 4,464 | 4,400 | 4,400 | 4,486 | 4,386 | 2.14M |
| June 23, 2025 | 4,510 | 4,453 | 4,453 | 4,540 | 4,451 | 1.9M |
| June 20, 2025 | 4,576 | 4,508 | 4,508 | 4,599 | 4,492 | 3.28M |
| June 19, 2025 | 4,482 | 4,576 | 4,576 | 4,589 | 4,482 | 2.32M |
| June 18, 2025 | 4,486 | 4,483 | 4,483 | 4,534 | 4,476 | 2.16M |
| June 17, 2025 | 4,495 | 4,470 | 4,470 | 4,537 | 4,462 | 2.14M |
| June 16, 2025 | 4,519 | 4,483 | 4,483 | 4,566 | 4,451 | 3.27M |
| June 13, 2025 | 4,328 | 4,449 | 4,449 | 4,491 | 4,315 | 6.14M |
| June 12, 2025 | 4,255 | 4,284 | 4,284 | 4,284 | 4,231 | 1.6M |
| June 11, 2025 | 4,300 | 4,274 | 4,274 | 4,301 | 4,255 | 1.64M |
| June 10, 2025 | 4,300 | 4,304 | 4,304 | 4,314 | 4,264 | 2.05M |
| June 09, 2025 | 4,361 | 4,319 | 4,319 | 4,376 | 4,315 | 1.4M |
| June 06, 2025 | 4,340 | 4,382 | 4,382 | 4,392 | 4,329 | 1.51M |
| June 05, 2025 | 4,343 | 4,335 | 4,335 | 4,345 | 4,295 | 1.99M |
| June 04, 2025 | 4,387 | 4,361 | 4,361 | 4,405 | 4,347 | 1.71M |
| June 03, 2025 | 4,405 | 4,412 | 4,412 | 4,413 | 4,378 | 1.52M |
| June 02, 2025 | 4,430 | 4,412 | 4,412 | 4,449 | 4,372 | 1.57M |
| May 30, 2025 | 4,375 | 4,435 | 4,435 | 4,466 | 4,355 | 3.44M |
| May 29, 2025 | 4,352 | 4,358 | 4,358 | 4,368 | 4,324 | 1.32M |
| May 28, 2025 | 4,430 | 4,364 | 4,364 | 4,431 | 4,364 | 1.7M |
| May 27, 2025 | 4,397 | 4,423 | 4,423 | 4,429 | 4,388 | 1.06M |
| May 26, 2025 | 4,358 | 4,383 | 4,383 | 4,410 | 4,350 | 1.69M |
| May 23, 2025 | 4,299 | 4,332 | 4,332 | 4,337 | 4,285 | 1.32M |