5,472.00
+98(+1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,374 | 5,472 | 5,472 | 5,517 | 5,346 | 237,800 |
| August 15, 2025 | 5,345 | 5,374 | 5,374 | 5,453 | 5,275 | 246,900 |
| August 14, 2025 | 5,371 | 5,371 | 5,371 | 5,414 | 5,301 | 180,900 |
| August 13, 2025 | 5,429 | 5,408 | 5,408 | 5,514 | 5,370 | 253,800 |
| August 12, 2025 | 5,229 | 5,440 | 5,440 | 5,529 | 5,196 | 492,000 |
| August 08, 2025 | 5,111 | 5,169 | 5,169 | 5,311 | 5,046 | 335,900 |
| August 07, 2025 | 5,255 | 5,277 | 5,277 | 5,400 | 5,228 | 274,400 |
| August 06, 2025 | 5,242 | 5,280 | 5,280 | 5,341 | 5,214 | 287,200 |
| August 05, 2025 | 5,231 | 5,242 | 5,242 | 5,317 | 5,165 | 272,700 |
| August 04, 2025 | 5,051 | 5,160 | 5,160 | 5,191 | 5,040 | 248,800 |
| August 01, 2025 | 4,965 | 5,110 | 5,110 | 5,162 | 4,962 | 350,900 |
| July 31, 2025 | 4,997 | 4,990 | 4,990 | 5,030 | 4,968 | 152,000 |
| July 30, 2025 | 4,940 | 4,974 | 4,974 | 4,978 | 4,899 | 169,500 |
| July 29, 2025 | 4,890 | 4,923 | 4,923 | 4,934 | 4,873 | 215,400 |
| July 28, 2025 | 5,000 | 4,913 | 4,913 | 5,009 | 4,901 | 156,900 |
| July 25, 2025 | 5,045 | 4,996 | 4,996 | 5,058 | 4,978 | 210,900 |
| July 24, 2025 | 5,056 | 5,044 | 5,044 | 5,107 | 4,910 | 225,300 |
| July 23, 2025 | 5,000 | 5,033 | 5,033 | 5,040 | 4,925 | 318,900 |
| July 22, 2025 | 5,008 | 4,957 | 4,957 | 5,055 | 4,916 | 235,100 |
| July 18, 2025 | 4,954 | 4,944 | 4,944 | 4,979 | 4,926 | 174,500 |
| July 17, 2025 | 4,890 | 4,941 | 4,941 | 4,943 | 4,875 | 148,800 |
| July 16, 2025 | 4,786 | 4,916 | 4,916 | 4,945 | 4,786 | 264,800 |
| July 15, 2025 | 4,842 | 4,766 | 4,766 | 4,860 | 4,762 | 217,700 |
| July 14, 2025 | 4,755 | 4,772 | 4,772 | 4,828 | 4,737 | 223,800 |
| July 11, 2025 | 4,763 | 4,781 | 4,781 | 4,888 | 4,735 | 364,000 |
| July 10, 2025 | 4,806 | 4,730 | 4,730 | 4,817 | 4,721 | 324,400 |
| July 09, 2025 | 4,742 | 4,741 | 4,741 | 4,763 | 4,684 | 161,400 |
| July 08, 2025 | 4,786 | 4,742 | 4,742 | 4,800 | 4,728 | 207,800 |
| July 07, 2025 | 4,772 | 4,839 | 4,839 | 4,938 | 4,772 | 231,200 |
| July 04, 2025 | 4,839 | 4,772 | 4,772 | 4,874 | 4,740 | 226,000 |
| July 03, 2025 | 5,012 | 4,848 | 4,848 | 5,036 | 4,831 | 340,000 |
| July 02, 2025 | 5,014 | 5,025 | 5,025 | 5,087 | 4,991 | 364,700 |
| July 01, 2025 | 5,047 | 5,048 | 5,048 | 5,123 | 5,017 | 247,000 |
| June 30, 2025 | 5,111 | 5,060 | 5,060 | 5,150 | 5,060 | 378,600 |
| June 27, 2025 | 4,925 | 5,071 | 5,071 | 5,071 | 4,925 | 562,900 |
| June 26, 2025 | 4,715 | 4,855 | 4,855 | 4,860 | 4,715 | 341,800 |
| June 25, 2025 | 4,714 | 4,709 | 4,709 | 4,727 | 4,613 | 246,100 |
| June 24, 2025 | 4,722 | 4,681 | 4,681 | 4,750 | 4,664 | 164,600 |
| June 23, 2025 | 4,620 | 4,653 | 4,653 | 4,681 | 4,580 | 152,200 |
| June 20, 2025 | 4,710 | 4,691 | 4,691 | 4,745 | 4,672 | 202,700 |
| June 19, 2025 | 4,698 | 4,732 | 4,732 | 4,744 | 4,675 | 135,200 |
| June 18, 2025 | 4,625 | 4,700 | 4,700 | 4,713 | 4,625 | 147,200 |
| June 17, 2025 | 4,589 | 4,649 | 4,649 | 4,705 | 4,580 | 264,100 |
| June 16, 2025 | 4,647 | 4,607 | 4,607 | 4,698 | 4,569 | 243,500 |
| June 13, 2025 | 4,497 | 4,523 | 4,523 | 4,547 | 4,491 | 303,900 |
| June 12, 2025 | 4,440 | 4,453 | 4,453 | 4,480 | 4,411 | 183,600 |
| June 11, 2025 | 4,477 | 4,452 | 4,452 | 4,484 | 4,433 | 182,900 |
| June 10, 2025 | 4,531 | 4,483 | 4,483 | 4,579 | 4,475 | 250,400 |
| June 09, 2025 | 4,489 | 4,519 | 4,519 | 4,545 | 4,473 | 194,300 |
| June 06, 2025 | 4,486 | 4,446 | 4,446 | 4,522 | 4,435 | 205,300 |
| June 05, 2025 | 4,500 | 4,467 | 4,467 | 4,519 | 4,440 | 342,100 |
| June 04, 2025 | 4,560 | 4,541 | 4,541 | 4,595 | 4,518 | 204,500 |
| June 03, 2025 | 4,618 | 4,572 | 4,572 | 4,618 | 4,560 | 181,000 |
| June 02, 2025 | 4,589 | 4,633 | 4,633 | 4,633 | 4,580 | 202,900 |
| May 30, 2025 | 4,631 | 4,630 | 4,630 | 4,684 | 4,616 | 223,500 |
| May 29, 2025 | 4,699 | 4,701 | 4,701 | 4,762 | 4,676 | 215,100 |
| May 28, 2025 | 4,837 | 4,681 | 4,681 | 4,841 | 4,676 | 282,900 |
| May 27, 2025 | 4,737 | 4,755 | 4,755 | 4,795 | 4,730 | 200,200 |
| May 26, 2025 | 4,758 | 4,750 | 4,750 | 4,786 | 4,697 | 219,300 |
| May 23, 2025 | 4,674 | 4,745 | 4,745 | 4,761 | 4,674 | 245,900 |