5,694.00
+23(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,709 | 5,671 | 5,671 | 5,744 | 5,650 | 158,600 |
| September 04, 2025 | 5,622 | 5,694 | 5,694 | 5,694 | 5,597 | 114,300 |
| September 03, 2025 | 5,736 | 5,589 | 5,589 | 5,791 | 5,547 | 237,700 |
| September 02, 2025 | 5,682 | 5,765 | 5,765 | 5,794 | 5,650 | 126,100 |
| September 01, 2025 | 5,675 | 5,666 | 5,666 | 5,754 | 5,632 | 145,700 |
| August 29, 2025 | 5,695 | 5,709 | 5,709 | 5,727 | 5,650 | 160,600 |
| August 28, 2025 | 5,577 | 5,695 | 5,695 | 5,712 | 5,577 | 154,500 |
| August 27, 2025 | 5,658 | 5,625 | 5,625 | 5,682 | 5,582 | 173,600 |
| August 26, 2025 | 5,721 | 5,651 | 5,651 | 5,735 | 5,607 | 235,300 |
| August 25, 2025 | 5,819 | 5,735 | 5,735 | 5,829 | 5,718 | 160,400 |
| August 22, 2025 | 5,608 | 5,752 | 5,752 | 5,783 | 5,608 | 208,600 |
| August 21, 2025 | 5,587 | 5,610 | 5,610 | 5,630 | 5,555 | 126,700 |
| August 20, 2025 | 5,580 | 5,565 | 5,565 | 5,620 | 5,540 | 133,400 |
| August 19, 2025 | 5,678 | 5,542 | 5,542 | 5,689 | 5,532 | 148,600 |
| August 18, 2025 | 5,690 | 5,629 | 5,629 | 5,703 | 5,618 | 170,200 |
| August 15, 2025 | 5,594 | 5,694 | 5,694 | 5,724 | 5,586 | 233,600 |
| August 14, 2025 | 5,405 | 5,535 | 5,535 | 5,535 | 5,396 | 233,500 |
| August 13, 2025 | 5,435 | 5,472 | 5,472 | 5,519 | 5,385 | 212,000 |
| August 12, 2025 | 5,455 | 5,419 | 5,419 | 5,485 | 5,389 | 318,800 |
| August 08, 2025 | 5,445 | 5,382 | 5,382 | 5,450 | 5,355 | 215,500 |
| August 07, 2025 | 5,313 | 5,393 | 5,393 | 5,428 | 5,310 | 225,200 |
| August 06, 2025 | 5,257 | 5,286 | 5,286 | 5,307 | 5,237 | 173,400 |
| August 05, 2025 | 5,209 | 5,245 | 5,245 | 5,305 | 5,193 | 156,100 |
| August 04, 2025 | 5,104 | 5,200 | 5,200 | 5,205 | 5,086 | 320,800 |
| August 01, 2025 | 5,233 | 5,304 | 5,304 | 5,315 | 5,190 | 155,200 |
| July 31, 2025 | 5,190 | 5,250 | 5,250 | 5,258 | 5,180 | 194,300 |
| July 30, 2025 | 5,157 | 5,135 | 5,135 | 5,180 | 5,110 | 188,000 |
| July 29, 2025 | 5,114 | 5,156 | 5,156 | 5,188 | 5,098 | 323,900 |
| July 28, 2025 | 5,400 | 5,112 | 5,112 | 5,415 | 5,112 | 604,600 |
| July 25, 2025 | 5,458 | 5,500 | 5,500 | 5,600 | 5,380 | 452,400 |
| July 24, 2025 | 5,308 | 5,436 | 5,436 | 5,471 | 5,308 | 281,200 |
| July 23, 2025 | 5,236 | 5,256 | 5,256 | 5,335 | 5,174 | 239,500 |
| July 22, 2025 | 5,175 | 5,166 | 5,166 | 5,208 | 5,138 | 112,600 |
| July 18, 2025 | 5,200 | 5,175 | 5,175 | 5,214 | 5,152 | 128,600 |
| July 17, 2025 | 5,102 | 5,161 | 5,161 | 5,179 | 5,095 | 138,300 |
| July 16, 2025 | 5,093 | 5,134 | 5,134 | 5,167 | 5,080 | 124,300 |
| July 15, 2025 | 5,080 | 5,122 | 5,122 | 5,187 | 5,080 | 168,400 |
| July 14, 2025 | 5,055 | 5,092 | 5,092 | 5,117 | 4,998 | 170,300 |
| July 11, 2025 | 5,010 | 5,062 | 5,062 | 5,154 | 5,008 | 271,200 |
| July 10, 2025 | 4,953 | 4,969 | 4,969 | 5,014 | 4,938 | 218,300 |
| July 09, 2025 | 4,898 | 4,969 | 4,969 | 4,999 | 4,859 | 207,500 |
| July 08, 2025 | 4,885 | 4,879 | 4,879 | 4,902 | 4,852 | 192,700 |
| July 07, 2025 | 4,900 | 4,895 | 4,895 | 4,921 | 4,835 | 134,900 |
| July 04, 2025 | 4,891 | 4,927 | 4,927 | 4,927 | 4,866 | 131,900 |
| July 03, 2025 | 4,876 | 4,850 | 4,850 | 4,884 | 4,812 | 133,700 |
| July 02, 2025 | 4,842 | 4,863 | 4,863 | 4,877 | 4,824 | 180,700 |
| July 01, 2025 | 4,881 | 4,902 | 4,902 | 4,905 | 4,781 | 267,300 |
| June 30, 2025 | 4,966 | 4,923 | 4,923 | 4,966 | 4,900 | 124,600 |
| June 27, 2025 | 4,900 | 4,916 | 4,916 | 4,956 | 4,884 | 171,800 |
| June 26, 2025 | 4,850 | 4,902 | 4,902 | 4,902 | 4,831 | 172,900 |
| June 25, 2025 | 4,893 | 4,878 | 4,878 | 4,893 | 4,821 | 151,300 |
| June 24, 2025 | 4,920 | 4,893 | 4,893 | 4,937 | 4,863 | 179,200 |
| June 23, 2025 | 4,877 | 4,864 | 4,864 | 4,905 | 4,830 | 126,900 |
| June 20, 2025 | 4,905 | 4,866 | 4,866 | 4,944 | 4,866 | 302,300 |
| June 19, 2025 | 4,950 | 4,915 | 4,915 | 4,960 | 4,915 | 119,400 |
| June 18, 2025 | 4,868 | 4,912 | 4,912 | 4,931 | 4,858 | 159,800 |
| June 17, 2025 | 4,889 | 4,892 | 4,892 | 4,910 | 4,866 | 149,600 |
| June 16, 2025 | 4,903 | 4,889 | 4,889 | 4,915 | 4,860 | 150,600 |
| June 13, 2025 | 4,900 | 4,833 | 4,833 | 4,900 | 4,794 | 215,000 |
| June 12, 2025 | 4,815 | 4,862 | 4,862 | 4,879 | 4,815 | 145,100 |