5,240.00
-10(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,260 | 5,240 | 5,240 | 5,280 | 5,230 | 33,400 |
| August 21, 2025 | 5,280 | 5,250 | 5,250 | 5,290 | 5,230 | 49,400 |
| August 20, 2025 | 5,330 | 5,320 | 5,320 | 5,330 | 5,270 | 30,400 |
| August 19, 2025 | 5,360 | 5,330 | 5,330 | 5,380 | 5,320 | 41,100 |
| August 18, 2025 | 5,340 | 5,370 | 5,370 | 5,370 | 5,330 | 27,900 |
| August 15, 2025 | 5,310 | 5,330 | 5,330 | 5,340 | 5,280 | 51,700 |
| August 14, 2025 | 5,370 | 5,320 | 5,320 | 5,390 | 5,220 | 87,200 |
| August 13, 2025 | 5,320 | 5,360 | 5,360 | 5,360 | 5,300 | 51,100 |
| August 12, 2025 | 5,270 | 5,320 | 5,320 | 5,320 | 5,260 | 56,900 |
| August 08, 2025 | 5,260 | 5,260 | 5,260 | 5,280 | 5,230 | 41,500 |
| August 07, 2025 | 5,230 | 5,260 | 5,260 | 5,290 | 5,230 | 51,000 |
| August 06, 2025 | 5,150 | 5,230 | 5,230 | 5,240 | 5,150 | 26,100 |
| August 05, 2025 | 5,120 | 5,190 | 5,190 | 5,190 | 5,110 | 41,900 |
| August 04, 2025 | 5,120 | 5,120 | 5,120 | 5,150 | 5,100 | 34,100 |
| August 01, 2025 | 5,130 | 5,160 | 5,160 | 5,190 | 5,130 | 42,100 |
| July 31, 2025 | 5,080 | 5,130 | 5,130 | 5,150 | 5,060 | 69,800 |
| July 30, 2025 | 4,980 | 5,030 | 5,030 | 5,050 | 4,925 | 73,900 |
| July 29, 2025 | 4,900 | 4,975 | 4,975 | 4,990 | 4,900 | 101,100 |
| July 28, 2025 | 5,200 | 4,885 | 4,885 | 5,240 | 4,855 | 303,000 |
| July 25, 2025 | 5,010 | 5,120 | 5,120 | 5,160 | 5,010 | 91,600 |
| July 24, 2025 | 5,010 | 5,010 | 5,010 | 5,050 | 5,010 | 68,400 |
| July 23, 2025 | 5,080 | 5,030 | 5,030 | 5,090 | 5,010 | 68,700 |
| July 22, 2025 | 5,100 | 5,080 | 5,080 | 5,140 | 5,070 | 37,800 |
| July 18, 2025 | 5,140 | 5,120 | 5,120 | 5,160 | 5,110 | 29,300 |
| July 17, 2025 | 5,090 | 5,150 | 5,150 | 5,160 | 5,090 | 38,000 |
| July 16, 2025 | 5,100 | 5,090 | 5,090 | 5,130 | 5,070 | 22,900 |
| July 15, 2025 | 5,140 | 5,100 | 5,100 | 5,190 | 5,090 | 37,900 |
| July 14, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,050 | 58,900 |
| July 11, 2025 | 4,990 | 5,020 | 5,020 | 5,050 | 4,990 | 45,700 |
| July 10, 2025 | 4,965 | 4,990 | 4,990 | 5,010 | 4,960 | 36,800 |
| July 09, 2025 | 4,980 | 4,970 | 4,970 | 5,000 | 4,955 | 48,700 |
| July 08, 2025 | 5,010 | 4,990 | 4,990 | 5,030 | 4,980 | 49,200 |
| July 07, 2025 | 5,010 | 5,040 | 5,040 | 5,040 | 5,000 | 20,900 |
| July 04, 2025 | 4,990 | 5,010 | 5,010 | 5,010 | 4,970 | 52,200 |
| July 03, 2025 | 5,050 | 4,965 | 4,965 | 5,060 | 4,915 | 107,500 |
| July 02, 2025 | 5,040 | 5,050 | 5,050 | 5,080 | 5,030 | 35,100 |
| July 01, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,070 | 30,500 |
| June 30, 2025 | 5,130 | 5,120 | 5,120 | 5,150 | 5,100 | 50,800 |
| June 27, 2025 | 5,060 | 5,130 | 5,130 | 5,140 | 5,030 | 66,300 |
| June 26, 2025 | 5,070 | 5,050 | 5,050 | 5,120 | 5,050 | 43,600 |
| June 25, 2025 | 5,080 | 5,050 | 5,050 | 5,080 | 5,010 | 35,100 |
| June 24, 2025 | 5,020 | 5,040 | 5,040 | 5,040 | 4,990 | 24,700 |
| June 23, 2025 | 5,030 | 5,010 | 5,010 | 5,040 | 4,985 | 35,300 |
| June 20, 2025 | 5,030 | 5,040 | 5,040 | 5,040 | 4,980 | 81,400 |
| June 19, 2025 | 4,960 | 4,985 | 4,985 | 4,995 | 4,940 | 38,300 |
| June 18, 2025 | 4,975 | 4,965 | 4,965 | 4,990 | 4,950 | 52,700 |
| June 17, 2025 | 4,990 | 4,975 | 4,975 | 5,000 | 4,960 | 38,000 |
| June 16, 2025 | 4,945 | 4,960 | 4,960 | 4,980 | 4,930 | 60,500 |
| June 13, 2025 | 4,905 | 4,890 | 4,890 | 4,945 | 4,865 | 87,200 |
| June 12, 2025 | 4,940 | 4,905 | 4,905 | 4,950 | 4,850 | 108,600 |
| June 11, 2025 | 4,930 | 4,935 | 4,935 | 5,020 | 4,930 | 43,100 |
| June 10, 2025 | 4,955 | 4,930 | 4,930 | 4,970 | 4,915 | 29,800 |
| June 09, 2025 | 4,955 | 4,945 | 4,945 | 4,980 | 4,905 | 65,700 |
| June 06, 2025 | 4,900 | 4,965 | 4,965 | 4,980 | 4,900 | 79,500 |
| June 05, 2025 | 4,880 | 4,870 | 4,870 | 4,920 | 4,835 | 50,500 |
| June 04, 2025 | 4,785 | 4,815 | 4,815 | 4,825 | 4,750 | 43,300 |
| June 03, 2025 | 4,805 | 4,780 | 4,780 | 4,845 | 4,725 | 38,200 |
| June 02, 2025 | 4,770 | 4,760 | 4,760 | 4,795 | 4,730 | 29,800 |
| May 30, 2025 | 4,710 | 4,765 | 4,765 | 4,765 | 4,710 | 105,200 |
| May 29, 2025 | 4,755 | 4,735 | 4,735 | 4,770 | 4,700 | 35,500 |