5,629.00
-65(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 4,824 | 4,810 | 4,810 | 4,837 | 4,773 | 169,300 |
| June 10, 2025 | 4,921 | 4,814 | 4,814 | 4,938 | 4,807 | 236,800 |
| June 09, 2025 | 4,947 | 4,941 | 4,941 | 4,976 | 4,926 | 115,300 |
| June 06, 2025 | 4,930 | 4,907 | 4,907 | 4,949 | 4,900 | 86,400 |
| June 05, 2025 | 4,928 | 4,913 | 4,913 | 4,945 | 4,889 | 158,800 |
| June 04, 2025 | 4,959 | 5,000 | 5,000 | 5,022 | 4,959 | 153,600 |
| June 03, 2025 | 4,994 | 4,942 | 4,942 | 5,020 | 4,925 | 126,500 |
| June 02, 2025 | 4,862 | 4,976 | 4,976 | 5,000 | 4,844 | 241,800 |
| May 30, 2025 | 4,802 | 4,870 | 4,870 | 4,884 | 4,802 | 195,900 |
| May 29, 2025 | 4,860 | 4,887 | 4,887 | 4,914 | 4,848 | 159,200 |
| May 28, 2025 | 4,868 | 4,830 | 4,830 | 4,874 | 4,793 | 136,900 |
| May 27, 2025 | 4,803 | 4,826 | 4,826 | 4,838 | 4,764 | 89,500 |
| May 26, 2025 | 4,854 | 4,814 | 4,814 | 4,866 | 4,775 | 133,100 |
| May 23, 2025 | 4,860 | 4,854 | 4,854 | 4,937 | 4,845 | 76,100 |