5,670.00
-10(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,700 | 5,670 | 5,670 | 5,710 | 5,660 | 22,900 |
| August 15, 2025 | 5,660 | 5,680 | 5,680 | 5,680 | 5,610 | 29,200 |
| August 14, 2025 | 5,600 | 5,630 | 5,630 | 5,630 | 5,600 | 20,400 |
| August 13, 2025 | 5,640 | 5,630 | 5,630 | 5,660 | 5,580 | 24,800 |
| August 12, 2025 | 5,560 | 5,610 | 5,610 | 5,610 | 5,540 | 34,300 |
| August 08, 2025 | 5,550 | 5,550 | 5,550 | 5,560 | 5,510 | 20,500 |
| August 07, 2025 | 5,560 | 5,550 | 5,550 | 5,590 | 5,520 | 29,500 |
| August 06, 2025 | 5,570 | 5,560 | 5,560 | 5,600 | 5,550 | 20,100 |
| August 05, 2025 | 5,540 | 5,560 | 5,560 | 5,610 | 5,530 | 34,600 |
| August 04, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,430 | 26,000 |
| August 01, 2025 | 5,500 | 5,540 | 5,540 | 5,640 | 5,400 | 72,000 |
| July 31, 2025 | 5,450 | 5,500 | 5,500 | 5,500 | 5,450 | 21,300 |
| July 30, 2025 | 5,420 | 5,450 | 5,450 | 5,450 | 5,400 | 24,500 |
| July 29, 2025 | 5,400 | 5,420 | 5,420 | 5,430 | 5,380 | 27,800 |
| July 28, 2025 | 5,460 | 5,390 | 5,390 | 5,480 | 5,390 | 19,400 |
| July 25, 2025 | 5,420 | 5,460 | 5,460 | 5,470 | 5,390 | 28,200 |
| July 24, 2025 | 5,400 | 5,400 | 5,400 | 5,430 | 5,370 | 31,200 |
| July 23, 2025 | 5,400 | 5,370 | 5,370 | 5,410 | 5,340 | 39,200 |
| July 22, 2025 | 5,380 | 5,310 | 5,310 | 5,380 | 5,300 | 28,800 |
| July 18, 2025 | 5,470 | 5,380 | 5,380 | 5,470 | 5,370 | 25,200 |
| July 17, 2025 | 5,450 | 5,460 | 5,460 | 5,500 | 5,440 | 15,100 |
| July 16, 2025 | 5,540 | 5,480 | 5,480 | 5,540 | 5,470 | 26,800 |
| July 15, 2025 | 5,510 | 5,530 | 5,530 | 5,550 | 5,500 | 31,800 |
| July 14, 2025 | 5,470 | 5,530 | 5,530 | 5,540 | 5,460 | 36,800 |
| July 11, 2025 | 5,410 | 5,470 | 5,470 | 5,490 | 5,390 | 45,700 |
| July 10, 2025 | 5,320 | 5,390 | 5,390 | 5,400 | 5,310 | 58,300 |
| July 09, 2025 | 5,220 | 5,340 | 5,340 | 5,350 | 5,200 | 47,300 |
| July 08, 2025 | 5,220 | 5,220 | 5,220 | 5,220 | 5,160 | 38,100 |
| July 07, 2025 | 5,250 | 5,220 | 5,220 | 5,270 | 5,220 | 22,200 |
| July 04, 2025 | 5,200 | 5,250 | 5,250 | 5,270 | 5,200 | 44,000 |
| July 03, 2025 | 5,170 | 5,180 | 5,180 | 5,180 | 5,120 | 32,600 |
| July 02, 2025 | 5,140 | 5,180 | 5,180 | 5,180 | 5,120 | 34,400 |
| July 01, 2025 | 5,130 | 5,170 | 5,170 | 5,170 | 5,110 | 29,300 |
| June 30, 2025 | 5,150 | 5,130 | 5,130 | 5,180 | 5,130 | 34,900 |
| June 27, 2025 | 5,100 | 5,120 | 5,120 | 5,120 | 5,070 | 40,900 |
| June 26, 2025 | 5,030 | 5,080 | 5,080 | 5,080 | 5,020 | 37,300 |
| June 25, 2025 | 5,050 | 5,030 | 5,030 | 5,050 | 5,010 | 33,400 |
| June 24, 2025 | 5,100 | 5,040 | 5,040 | 5,100 | 5,040 | 22,200 |
| June 23, 2025 | 5,110 | 5,070 | 5,070 | 5,110 | 5,050 | 27,200 |
| June 20, 2025 | 5,100 | 5,080 | 5,080 | 5,140 | 5,080 | 43,700 |
| June 19, 2025 | 5,070 | 5,100 | 5,100 | 5,110 | 5,070 | 17,700 |
| June 18, 2025 | 5,080 | 5,100 | 5,100 | 5,100 | 5,080 | 16,100 |
| June 17, 2025 | 5,110 | 5,080 | 5,080 | 5,110 | 5,060 | 26,800 |
| June 16, 2025 | 5,100 | 5,110 | 5,110 | 5,140 | 5,100 | 25,100 |
| June 13, 2025 | 5,110 | 5,080 | 5,080 | 5,110 | 5,060 | 38,300 |
| June 12, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,110 | 22,600 |
| June 11, 2025 | 5,120 | 5,140 | 5,140 | 5,160 | 5,110 | 18,700 |
| June 10, 2025 | 5,150 | 5,120 | 5,120 | 5,180 | 5,120 | 36,100 |
| June 09, 2025 | 5,180 | 5,150 | 5,150 | 5,200 | 5,150 | 21,100 |
| June 06, 2025 | 5,200 | 5,180 | 5,180 | 5,210 | 5,150 | 22,600 |
| June 05, 2025 | 5,200 | 5,180 | 5,180 | 5,220 | 5,180 | 23,300 |
| June 04, 2025 | 5,190 | 5,220 | 5,220 | 5,220 | 5,180 | 30,200 |
| June 03, 2025 | 5,220 | 5,190 | 5,190 | 5,220 | 5,170 | 30,100 |
| June 02, 2025 | 5,200 | 5,200 | 5,200 | 5,230 | 5,190 | 30,400 |
| May 30, 2025 | 5,170 | 5,200 | 5,200 | 5,220 | 5,160 | 53,100 |
| May 29, 2025 | 5,200 | 5,200 | 5,200 | 5,220 | 5,180 | 26,400 |
| May 28, 2025 | 5,240 | 5,180 | 5,180 | 5,250 | 5,180 | 27,500 |
| May 27, 2025 | 5,170 | 5,210 | 5,210 | 5,220 | 5,170 | 11,500 |
| May 26, 2025 | 5,190 | 5,170 | 5,170 | 5,220 | 5,170 | 25,600 |
| May 23, 2025 | 5,170 | 5,180 | 5,180 | 5,190 | 5,140 | 29,200 |