5,120.00
+10(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,110 | 5,120 | 5,110 | 5,150 | 5,100 | 57,600 |
| August 15, 2025 | 5,200 | 5,110 | 5,110 | 5,200 | 5,100 | 47,000 |
| August 14, 2025 | 5,150 | 5,160 | 5,160 | 5,180 | 5,130 | 51,700 |
| August 13, 2025 | 5,180 | 5,180 | 5,180 | 5,240 | 5,170 | 66,700 |
| August 12, 2025 | 5,100 | 5,140 | 5,140 | 5,190 | 5,090 | 71,700 |
| August 08, 2025 | 5,070 | 5,090 | 5,090 | 5,140 | 5,060 | 52,100 |
| August 07, 2025 | 5,020 | 5,070 | 5,070 | 5,110 | 5,020 | 45,100 |
| August 06, 2025 | 5,020 | 5,050 | 5,050 | 5,070 | 5,010 | 47,200 |
| August 05, 2025 | 5,070 | 5,020 | 5,020 | 5,120 | 5,010 | 65,000 |
| August 04, 2025 | 4,900 | 5,070 | 5,070 | 5,090 | 4,870 | 168,300 |
| August 01, 2025 | 4,975 | 4,935 | 4,935 | 5,120 | 4,905 | 201,500 |
| July 31, 2025 | 5,000 | 5,220 | 5,220 | 5,460 | 4,995 | 158,400 |
| July 30, 2025 | 5,030 | 5,030 | 5,030 | 5,070 | 5,010 | 74,700 |
| July 29, 2025 | 5,060 | 5,060 | 5,060 | 5,060 | 5,000 | 51,900 |
| July 28, 2025 | 5,000 | 5,070 | 5,070 | 5,100 | 4,995 | 62,400 |
| July 25, 2025 | 5,010 | 5,020 | 5,020 | 5,040 | 4,975 | 45,900 |
| July 24, 2025 | 5,000 | 5,040 | 5,040 | 5,090 | 4,985 | 67,200 |
| July 23, 2025 | 4,960 | 4,960 | 4,960 | 4,980 | 4,900 | 83,000 |
| July 22, 2025 | 4,940 | 4,945 | 4,945 | 4,960 | 4,910 | 58,300 |
| July 18, 2025 | 5,010 | 4,970 | 4,970 | 5,010 | 4,930 | 46,800 |
| July 17, 2025 | 4,910 | 4,980 | 4,980 | 5,000 | 4,910 | 77,800 |
| July 16, 2025 | 4,955 | 4,880 | 4,880 | 4,995 | 4,860 | 84,600 |
| July 15, 2025 | 4,910 | 4,925 | 4,925 | 4,940 | 4,895 | 44,800 |
| July 14, 2025 | 4,850 | 4,880 | 4,880 | 4,905 | 4,815 | 74,200 |
| July 11, 2025 | 4,965 | 4,885 | 4,885 | 4,980 | 4,860 | 99,500 |
| July 10, 2025 | 5,010 | 4,935 | 4,935 | 5,020 | 4,905 | 105,200 |
| July 09, 2025 | 5,060 | 5,070 | 5,070 | 5,170 | 5,050 | 119,100 |
| July 08, 2025 | 4,945 | 5,000 | 5,000 | 5,110 | 4,915 | 152,000 |
| July 07, 2025 | 4,930 | 4,960 | 4,960 | 5,020 | 4,920 | 90,400 |
| July 04, 2025 | 4,900 | 4,905 | 4,905 | 4,970 | 4,900 | 86,300 |
| July 03, 2025 | 4,930 | 4,870 | 4,870 | 4,935 | 4,830 | 87,000 |
| July 02, 2025 | 4,910 | 4,950 | 4,950 | 5,100 | 4,905 | 148,500 |
| July 01, 2025 | 4,815 | 5,000 | 5,000 | 5,100 | 4,770 | 262,200 |
| June 30, 2025 | 4,720 | 4,775 | 4,775 | 4,815 | 4,685 | 118,200 |
| June 27, 2025 | 4,630 | 4,655 | 4,655 | 4,655 | 4,620 | 148,700 |
| June 26, 2025 | 4,540 | 4,625 | 4,580 | 4,670 | 4,530 | 272,700 |
| June 25, 2025 | 4,530 | 4,570 | 4,525.54 | 4,580 | 4,520 | 121,500 |
| June 24, 2025 | 4,560 | 4,560 | 4,515.63 | 4,570 | 4,520 | 99,500 |
| June 23, 2025 | 4,485 | 4,520 | 4,530 | 4,540 | 4,470 | 103,400 |
| June 20, 2025 | 4,550 | 4,510 | 4,510 | 4,575 | 4,505 | 98,400 |
| June 19, 2025 | 4,515 | 4,550 | 4,550 | 4,565 | 4,515 | 63,200 |
| June 18, 2025 | 4,535 | 4,550 | 4,550 | 4,600 | 4,535 | 65,700 |
| June 17, 2025 | 4,510 | 4,510 | 4,510 | 4,550 | 4,505 | 65,300 |
| June 16, 2025 | 4,500 | 4,480 | 4,480 | 4,515 | 4,475 | 47,700 |
| June 13, 2025 | 4,510 | 4,475 | 4,475 | 4,550 | 4,470 | 50,100 |
| June 12, 2025 | 4,540 | 4,525 | 4,525 | 4,570 | 4,515 | 66,200 |
| June 11, 2025 | 4,460 | 4,540 | 4,540 | 4,565 | 4,460 | 94,700 |
| June 10, 2025 | 4,480 | 4,455 | 4,455 | 4,490 | 4,455 | 37,300 |
| June 09, 2025 | 4,520 | 4,485 | 4,485 | 4,545 | 4,480 | 33,400 |
| June 06, 2025 | 4,480 | 4,510 | 4,510 | 4,520 | 4,460 | 43,000 |
| June 05, 2025 | 4,465 | 4,470 | 4,470 | 4,470 | 4,435 | 29,000 |
| June 04, 2025 | 4,450 | 4,470 | 4,470 | 4,485 | 4,420 | 64,700 |
| June 03, 2025 | 4,455 | 4,450 | 4,450 | 4,460 | 4,420 | 41,100 |
| June 02, 2025 | 4,465 | 4,465 | 4,465 | 4,470 | 4,440 | 48,200 |
| May 30, 2025 | 4,500 | 4,500 | 4,500 | 4,515 | 4,495 | 51,200 |
| May 29, 2025 | 4,555 | 4,525 | 4,525 | 4,570 | 4,510 | 32,100 |
| May 28, 2025 | 4,525 | 4,540 | 4,540 | 4,555 | 4,495 | 44,200 |
| May 27, 2025 | 4,515 | 4,530 | 4,530 | 4,545 | 4,500 | 52,500 |
| May 26, 2025 | 4,435 | 4,490 | 4,490 | 4,505 | 4,425 | 68,100 |
| May 23, 2025 | 4,385 | 4,415 | 4,415 | 4,440 | 4,385 | 42,000 |