5,724.00
+28(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,696 | 5,724 | 5,724 | 5,799 | 5,665 | 975,700 |
| August 15, 2025 | 5,640 | 5,696 | 5,696 | 5,696 | 5,622 | 1.4M |
| August 14, 2025 | 5,602 | 5,640 | 5,640 | 5,692 | 5,554 | 1.5M |
| August 13, 2025 | 5,623 | 5,602 | 5,602 | 5,715 | 5,596 | 1.26M |
| August 12, 2025 | 5,590 | 5,623 | 5,623 | 5,715 | 5,577 | 1.53M |
| August 08, 2025 | 5,507 | 5,535 | 5,535 | 5,580 | 5,482 | 1.34M |
| August 07, 2025 | 5,500 | 5,551 | 5,551 | 5,587 | 5,474 | 1.34M |
| August 06, 2025 | 5,364 | 5,453 | 5,453 | 5,490 | 5,359 | 1.09M |
| August 05, 2025 | 5,336 | 5,359 | 5,359 | 5,394 | 5,302 | 1.22M |
| August 04, 2025 | 5,300 | 5,317 | 5,317 | 5,357 | 5,235 | 1.11M |
| August 01, 2025 | 5,149 | 5,321 | 5,321 | 5,409 | 5,139 | 2.09M |
| July 31, 2025 | 5,050 | 5,049 | 5,049 | 5,096 | 4,950 | 2.02M |
| July 30, 2025 | 4,886 | 5,008 | 5,008 | 5,053 | 4,726 | 2.8M |
| July 29, 2025 | 4,880 | 4,880 | 4,880 | 4,900 | 4,800 | 1.26M |
| July 28, 2025 | 4,980 | 4,912 | 4,912 | 5,010 | 4,912 | 980,800 |
| July 25, 2025 | 5,030 | 4,999 | 4,999 | 5,064 | 4,958 | 900,600 |
| July 24, 2025 | 4,965 | 4,970 | 4,970 | 5,020 | 4,902 | 1.23M |
| July 23, 2025 | 4,894 | 4,917 | 4,917 | 4,962 | 4,893 | 1.32M |
| July 22, 2025 | 4,911 | 4,865 | 4,865 | 4,950 | 4,797 | 1.1M |
| July 18, 2025 | 4,930 | 4,887 | 4,887 | 4,965 | 4,871 | 747,600 |
| July 17, 2025 | 4,901 | 4,910 | 4,910 | 4,951 | 4,849 | 1.08M |
| July 16, 2025 | 4,882 | 4,892 | 4,892 | 4,932 | 4,856 | 891,700 |
| July 15, 2025 | 4,894 | 4,909 | 4,909 | 4,940 | 4,859 | 1.01M |
| July 14, 2025 | 4,740 | 4,834 | 4,834 | 4,834 | 4,730 | 815,800 |
| July 11, 2025 | 4,786 | 4,740 | 4,740 | 4,821 | 4,735 | 948,300 |
| July 10, 2025 | 4,733 | 4,756 | 4,756 | 4,843 | 4,720 | 1.34M |
| July 09, 2025 | 4,741 | 4,730 | 4,730 | 4,820 | 4,708 | 1.55M |
| July 08, 2025 | 4,891 | 4,711 | 4,711 | 4,921 | 4,711 | 2.22M |
| July 07, 2025 | 4,932 | 4,942 | 4,942 | 4,980 | 4,922 | 849,200 |
| July 04, 2025 | 4,948 | 4,932 | 4,932 | 4,999 | 4,887 | 949,100 |
| July 03, 2025 | 4,907 | 4,918 | 4,918 | 4,952 | 4,854 | 1.17M |
| July 02, 2025 | 4,860 | 4,940 | 4,940 | 4,972 | 4,849 | 1.32M |
| July 01, 2025 | 4,767 | 4,858 | 4,858 | 4,893 | 4,767 | 1.33M |
| June 30, 2025 | 4,640 | 4,792 | 4,792 | 4,792 | 4,628 | 1.53M |
| June 27, 2025 | 4,603 | 4,666 | 4,666 | 4,671 | 4,588 | 3.07M |
| June 26, 2025 | 4,568 | 4,651 | 4,651 | 4,664 | 4,563 | 1.1M |
| June 25, 2025 | 4,703 | 4,582 | 4,582 | 4,714 | 4,582 | 1.11M |
| June 24, 2025 | 4,816 | 4,733 | 4,733 | 4,817 | 4,711 | 731,500 |
| June 23, 2025 | 4,801 | 4,806 | 4,806 | 4,869 | 4,788 | 981,800 |
| June 20, 2025 | 4,837 | 4,775 | 4,775 | 4,841 | 4,775 | 2.3M |
| June 19, 2025 | 4,848 | 4,839 | 4,839 | 4,886 | 4,806 | 934,600 |
| June 18, 2025 | 4,780 | 4,848 | 4,848 | 4,878 | 4,779 | 1.48M |
| June 17, 2025 | 4,698 | 4,744 | 4,744 | 4,752 | 4,693 | 1.05M |
| June 16, 2025 | 4,638 | 4,698 | 4,698 | 4,719 | 4,619 | 1.46M |
| June 13, 2025 | 4,553 | 4,638 | 4,638 | 4,670 | 4,515 | 1.67M |
| June 12, 2025 | 4,636 | 4,597 | 4,597 | 4,644 | 4,550 | 1.62M |
| June 11, 2025 | 4,715 | 4,650 | 4,650 | 4,728 | 4,637 | 1.68M |
| June 10, 2025 | 4,932 | 4,735 | 4,735 | 4,974 | 4,735 | 1.72M |
| June 09, 2025 | 4,812 | 4,924 | 4,924 | 4,926 | 4,812 | 1.16M |
| June 06, 2025 | 4,757 | 4,827 | 4,827 | 4,865 | 4,747 | 1.4M |
| June 05, 2025 | 4,722 | 4,742 | 4,742 | 4,794 | 4,722 | 1.14M |
| June 04, 2025 | 4,695 | 4,722 | 4,722 | 4,766 | 4,690 | 1.34M |
| June 03, 2025 | 4,832 | 4,695 | 4,695 | 4,847 | 4,695 | 1.72M |
| June 02, 2025 | 4,825 | 4,862 | 4,862 | 4,875 | 4,816 | 1.19M |
| May 30, 2025 | 4,727 | 4,845 | 4,845 | 4,845 | 4,725 | 4.7M |
| May 29, 2025 | 4,740 | 4,761 | 4,761 | 4,791 | 4,718 | 1.25M |
| May 28, 2025 | 4,781 | 4,767 | 4,767 | 4,825 | 4,742 | 1.31M |
| May 27, 2025 | 4,818 | 4,770 | 4,770 | 4,862 | 4,755 | 978,500 |
| May 26, 2025 | 4,750 | 4,800 | 4,800 | 4,800 | 4,717 | 1.04M |
| May 23, 2025 | 4,665 | 4,713 | 4,713 | 4,734 | 4,654 | 1.28M |