5,760.00
+7(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,743 | 5,760 | 5,760 | 5,801 | 5,740 | 779,900 |
| August 15, 2025 | 5,791 | 5,753 | 5,753 | 5,823 | 5,717 | 1.04M |
| August 14, 2025 | 5,802 | 5,758 | 5,758 | 5,837 | 5,742 | 845,900 |
| August 13, 2025 | 5,819 | 5,837 | 5,837 | 5,884 | 5,811 | 1.24M |
| August 12, 2025 | 5,700 | 5,809 | 5,809 | 5,895 | 5,677 | 1.57M |
| August 08, 2025 | 5,788 | 5,792 | 5,792 | 5,842 | 5,763 | 1.45M |
| August 07, 2025 | 5,750 | 5,750 | 5,750 | 5,785 | 5,738 | 944,100 |
| August 06, 2025 | 5,631 | 5,737 | 5,737 | 5,783 | 5,622 | 989,100 |
| August 05, 2025 | 5,574 | 5,620 | 5,620 | 5,629 | 5,558 | 882,200 |
| August 04, 2025 | 5,520 | 5,574 | 5,574 | 5,585 | 5,487 | 695,800 |
| August 01, 2025 | 5,446 | 5,569 | 5,569 | 5,590 | 5,417 | 923,400 |
| July 31, 2025 | 5,441 | 5,416 | 5,416 | 5,448 | 5,411 | 830,600 |
| July 30, 2025 | 5,390 | 5,407 | 5,407 | 5,407 | 5,362 | 523,400 |
| July 29, 2025 | 5,358 | 5,396 | 5,396 | 5,398 | 5,352 | 664,400 |
| July 28, 2025 | 5,430 | 5,415 | 5,415 | 5,447 | 5,400 | 620,000 |
| July 25, 2025 | 5,500 | 5,400 | 5,400 | 5,526 | 5,400 | 694,600 |
| July 24, 2025 | 5,400 | 5,441 | 5,441 | 5,459 | 5,356 | 987,000 |
| July 23, 2025 | 5,289 | 5,350 | 5,350 | 5,397 | 5,284 | 1.27M |
| July 22, 2025 | 5,328 | 5,283 | 5,283 | 5,350 | 5,260 | 709,700 |
| July 18, 2025 | 5,367 | 5,355 | 5,355 | 5,368 | 5,338 | 571,500 |
| July 17, 2025 | 5,228 | 5,314 | 5,314 | 5,328 | 5,220 | 655,500 |
| July 16, 2025 | 5,210 | 5,249 | 5,249 | 5,258 | 5,193 | 746,700 |
| July 15, 2025 | 5,279 | 5,218 | 5,218 | 5,288 | 5,216 | 740,500 |
| July 14, 2025 | 5,249 | 5,259 | 5,259 | 5,280 | 5,233 | 604,700 |
| July 11, 2025 | 5,291 | 5,256 | 5,256 | 5,348 | 5,238 | 1.02M |
| July 10, 2025 | 5,258 | 5,215 | 5,215 | 5,270 | 5,202 | 1.36M |
| July 09, 2025 | 5,235 | 5,274 | 5,274 | 5,274 | 5,205 | 815,900 |
| July 08, 2025 | 5,245 | 5,233 | 5,233 | 5,302 | 5,229 | 1.33M |
| July 07, 2025 | 5,253 | 5,245 | 5,245 | 5,309 | 5,244 | 605,800 |
| July 04, 2025 | 5,212 | 5,252 | 5,252 | 5,255 | 5,195 | 816,200 |
| July 03, 2025 | 5,224 | 5,213 | 5,213 | 5,292 | 5,209 | 1.61M |
| July 02, 2025 | 5,267 | 5,264 | 5,264 | 5,313 | 5,246 | 1.23M |
| July 01, 2025 | 5,212 | 5,238 | 5,238 | 5,265 | 5,183 | 1.17M |
| June 30, 2025 | 5,167 | 5,183 | 5,183 | 5,185 | 5,141 | 1.51M |
| June 27, 2025 | 5,180 | 5,153 | 5,153 | 5,190 | 5,137 | 1.02M |
| June 26, 2025 | 5,240 | 5,180 | 5,180 | 5,272 | 5,180 | 1.06M |
| June 25, 2025 | 5,297 | 5,239 | 5,239 | 5,314 | 5,215 | 902,500 |
| June 24, 2025 | 5,419 | 5,339 | 5,339 | 5,419 | 5,320 | 716,800 |
| June 23, 2025 | 5,350 | 5,350 | 5,350 | 5,370 | 5,335 | 758,800 |
| June 20, 2025 | 5,388 | 5,313 | 5,313 | 5,388 | 5,313 | 1.68M |
| June 19, 2025 | 5,411 | 5,396 | 5,396 | 5,420 | 5,362 | 680,900 |
| June 18, 2025 | 5,443 | 5,433 | 5,433 | 5,475 | 5,420 | 773,600 |
| June 17, 2025 | 5,413 | 5,451 | 5,451 | 5,480 | 5,411 | 746,800 |
| June 16, 2025 | 5,413 | 5,415 | 5,415 | 5,426 | 5,360 | 940,600 |
| June 13, 2025 | 5,342 | 5,352 | 5,352 | 5,352 | 5,271 | 1.62M |
| June 12, 2025 | 5,333 | 5,356 | 5,356 | 5,365 | 5,315 | 770,100 |
| June 11, 2025 | 5,388 | 5,359 | 5,359 | 5,399 | 5,336 | 809,200 |
| June 10, 2025 | 5,311 | 5,342 | 5,342 | 5,342 | 5,303 | 827,500 |
| June 09, 2025 | 5,297 | 5,311 | 5,311 | 5,331 | 5,285 | 732,300 |
| June 06, 2025 | 5,288 | 5,272 | 5,272 | 5,330 | 5,250 | 852,900 |
| June 05, 2025 | 5,281 | 5,288 | 5,288 | 5,318 | 5,271 | 876,600 |
| June 04, 2025 | 5,267 | 5,281 | 5,281 | 5,312 | 5,265 | 826,800 |
| June 03, 2025 | 5,306 | 5,290 | 5,290 | 5,320 | 5,262 | 1.18M |
| June 02, 2025 | 5,305 | 5,318 | 5,318 | 5,365 | 5,287 | 1.13M |
| May 30, 2025 | 5,410 | 5,268 | 5,268 | 5,436 | 5,268 | 2.93M |
| May 29, 2025 | 5,390 | 5,421 | 5,421 | 5,443 | 5,355 | 895,300 |
| May 28, 2025 | 5,390 | 5,374 | 5,374 | 5,410 | 5,354 | 949,500 |
| May 27, 2025 | 5,355 | 5,334 | 5,334 | 5,405 | 5,330 | 1.07M |
| May 26, 2025 | 5,336 | 5,388 | 5,388 | 5,417 | 5,336 | 774,600 |
| May 23, 2025 | 5,315 | 5,336 | 5,336 | 5,349 | 5,302 | 959,800 |