5,390.00
+90(+1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,280 | 5,390 | 5,390 | 5,390 | 5,280 | 58,500 |
| August 15, 2025 | 5,310 | 5,300 | 5,300 | 5,370 | 5,260 | 66,100 |
| August 14, 2025 | 5,250 | 5,320 | 5,320 | 5,330 | 5,230 | 57,200 |
| August 13, 2025 | 5,290 | 5,300 | 5,300 | 5,360 | 5,260 | 86,400 |
| August 12, 2025 | 5,510 | 5,330 | 5,330 | 5,510 | 5,310 | 117,400 |
| August 08, 2025 | 5,430 | 5,440 | 5,440 | 5,500 | 5,430 | 81,800 |
| August 07, 2025 | 5,380 | 5,430 | 5,430 | 5,470 | 5,340 | 50,300 |
| August 06, 2025 | 5,250 | 5,390 | 5,390 | 5,410 | 5,250 | 109,300 |
| August 05, 2025 | 5,290 | 5,250 | 5,250 | 5,330 | 5,250 | 66,300 |
| August 04, 2025 | 5,300 | 5,270 | 5,270 | 5,300 | 5,250 | 41,900 |
| August 01, 2025 | 5,290 | 5,310 | 5,310 | 5,320 | 5,220 | 54,700 |
| July 31, 2025 | 5,190 | 5,230 | 5,230 | 5,310 | 5,190 | 134,500 |
| July 30, 2025 | 5,270 | 5,150 | 5,150 | 5,300 | 5,090 | 91,400 |
| July 29, 2025 | 5,230 | 5,200 | 5,200 | 5,250 | 5,190 | 63,100 |
| July 28, 2025 | 5,320 | 5,240 | 5,240 | 5,320 | 5,200 | 83,700 |
| July 25, 2025 | 5,300 | 5,250 | 5,250 | 5,360 | 5,240 | 54,300 |
| July 24, 2025 | 5,170 | 5,250 | 5,250 | 5,290 | 5,160 | 55,000 |
| July 23, 2025 | 5,140 | 5,200 | 5,200 | 5,200 | 5,070 | 96,800 |
| July 22, 2025 | 5,150 | 5,150 | 5,150 | 5,250 | 5,130 | 52,500 |
| July 18, 2025 | 5,220 | 5,160 | 5,160 | 5,270 | 5,160 | 54,500 |
| July 17, 2025 | 5,270 | 5,190 | 5,190 | 5,280 | 5,180 | 76,900 |
| July 16, 2025 | 5,150 | 5,270 | 5,270 | 5,350 | 5,150 | 84,800 |
| July 15, 2025 | 5,160 | 5,100 | 5,100 | 5,180 | 5,050 | 58,900 |
| July 14, 2025 | 5,200 | 5,160 | 5,160 | 5,230 | 5,140 | 71,900 |
| July 11, 2025 | 5,130 | 5,160 | 5,160 | 5,200 | 5,130 | 52,400 |
| July 10, 2025 | 5,080 | 5,120 | 5,120 | 5,120 | 5,050 | 107,200 |
| July 09, 2025 | 5,030 | 5,090 | 5,090 | 5,090 | 5,010 | 48,800 |
| July 08, 2025 | 5,040 | 5,030 | 5,030 | 5,060 | 4,995 | 58,600 |
| July 07, 2025 | 4,985 | 5,040 | 5,040 | 5,050 | 4,985 | 37,400 |
| July 04, 2025 | 4,995 | 4,990 | 4,990 | 5,020 | 4,955 | 64,700 |
| July 03, 2025 | 5,020 | 4,940 | 4,940 | 5,060 | 4,935 | 91,900 |
| July 02, 2025 | 5,230 | 5,070 | 5,070 | 5,240 | 5,060 | 86,200 |
| July 01, 2025 | 5,230 | 5,250 | 5,250 | 5,380 | 5,200 | 113,600 |
| June 30, 2025 | 5,090 | 5,230 | 5,230 | 5,280 | 5,070 | 122,100 |
| June 27, 2025 | 5,000 | 5,040 | 5,040 | 5,040 | 4,985 | 63,800 |
| June 26, 2025 | 4,975 | 5,010 | 5,010 | 5,020 | 4,965 | 74,900 |
| June 25, 2025 | 5,050 | 4,975 | 4,975 | 5,050 | 4,975 | 80,500 |
| June 24, 2025 | 5,100 | 5,060 | 5,060 | 5,100 | 5,050 | 49,000 |
| June 23, 2025 | 5,000 | 5,060 | 5,060 | 5,090 | 4,995 | 42,800 |
| June 20, 2025 | 5,050 | 5,050 | 5,050 | 5,080 | 5,010 | 257,300 |
| June 19, 2025 | 5,040 | 5,080 | 5,080 | 5,110 | 5,020 | 57,900 |
| June 18, 2025 | 4,955 | 5,050 | 5,050 | 5,110 | 4,955 | 73,900 |
| June 17, 2025 | 4,980 | 4,955 | 4,955 | 5,010 | 4,905 | 99,600 |
| June 16, 2025 | 4,955 | 4,965 | 4,965 | 4,990 | 4,855 | 126,600 |
| June 13, 2025 | 4,890 | 4,950 | 4,950 | 4,950 | 4,870 | 104,500 |
| June 12, 2025 | 4,880 | 4,895 | 4,895 | 4,945 | 4,865 | 103,100 |
| June 11, 2025 | 4,885 | 4,880 | 4,880 | 4,910 | 4,835 | 95,100 |
| June 10, 2025 | 4,810 | 4,875 | 4,875 | 4,880 | 4,810 | 82,900 |
| June 09, 2025 | 4,790 | 4,810 | 4,810 | 4,830 | 4,790 | 72,100 |
| June 06, 2025 | 4,790 | 4,790 | 4,790 | 4,840 | 4,780 | 62,300 |
| June 05, 2025 | 4,760 | 4,795 | 4,795 | 4,855 | 4,760 | 74,200 |
| June 04, 2025 | 4,680 | 4,765 | 4,765 | 4,775 | 4,660 | 110,700 |
| June 03, 2025 | 4,755 | 4,685 | 4,685 | 4,770 | 4,685 | 96,400 |
| June 02, 2025 | 4,775 | 4,790 | 4,790 | 4,880 | 4,760 | 107,400 |
| May 30, 2025 | 4,780 | 4,840 | 4,840 | 4,865 | 4,775 | 218,100 |
| May 29, 2025 | 4,855 | 4,810 | 4,810 | 4,885 | 4,790 | 81,000 |
| May 28, 2025 | 4,925 | 4,810 | 4,810 | 4,925 | 4,800 | 83,400 |
| May 27, 2025 | 4,880 | 4,870 | 4,870 | 4,940 | 4,855 | 56,000 |
| May 26, 2025 | 4,910 | 4,875 | 4,875 | 4,930 | 4,855 | 93,200 |
| May 23, 2025 | 4,835 | 4,890 | 4,890 | 4,915 | 4,820 | 90,000 |