5,750.00
+40(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,690 | 5,750 | 5,750 | 5,760 | 5,690 | 30,600 |
| August 15, 2025 | 5,740 | 5,710 | 5,710 | 5,790 | 5,630 | 36,000 |
| August 14, 2025 | 5,800 | 5,740 | 5,740 | 5,810 | 5,690 | 34,700 |
| August 13, 2025 | 5,790 | 5,870 | 5,870 | 5,880 | 5,750 | 31,800 |
| August 12, 2025 | 5,920 | 5,790 | 5,790 | 5,930 | 5,750 | 60,100 |
| August 08, 2025 | 5,930 | 5,890 | 5,890 | 5,930 | 5,860 | 32,000 |
| August 07, 2025 | 5,920 | 5,930 | 5,930 | 5,960 | 5,890 | 26,100 |
| August 06, 2025 | 5,860 | 5,900 | 5,900 | 5,910 | 5,840 | 32,000 |
| August 05, 2025 | 5,840 | 5,840 | 5,840 | 5,880 | 5,810 | 21,900 |
| August 04, 2025 | 5,840 | 5,830 | 5,830 | 5,840 | 5,780 | 25,300 |
| August 01, 2025 | 5,740 | 5,840 | 5,840 | 5,840 | 5,740 | 40,100 |
| July 31, 2025 | 5,700 | 5,730 | 5,730 | 5,780 | 5,690 | 41,900 |
| July 30, 2025 | 5,650 | 5,690 | 5,690 | 5,690 | 5,630 | 35,500 |
| July 29, 2025 | 5,620 | 5,640 | 5,640 | 5,670 | 5,590 | 32,000 |
| July 28, 2025 | 5,730 | 5,620 | 5,620 | 5,750 | 5,600 | 33,400 |
| July 25, 2025 | 5,690 | 5,730 | 5,730 | 5,750 | 5,680 | 26,400 |
| July 24, 2025 | 5,630 | 5,670 | 5,670 | 5,700 | 5,610 | 40,900 |
| July 23, 2025 | 5,850 | 5,630 | 5,630 | 5,870 | 5,610 | 89,200 |
| July 22, 2025 | 5,750 | 5,850 | 5,850 | 5,860 | 5,740 | 46,900 |
| July 18, 2025 | 5,760 | 5,790 | 5,790 | 5,830 | 5,760 | 16,600 |
| July 17, 2025 | 5,720 | 5,740 | 5,740 | 5,750 | 5,670 | 26,100 |
| July 16, 2025 | 5,780 | 5,780 | 5,780 | 5,890 | 5,760 | 46,400 |
| July 15, 2025 | 5,650 | 5,770 | 5,770 | 5,790 | 5,650 | 27,900 |
| July 14, 2025 | 5,650 | 5,660 | 5,660 | 5,680 | 5,600 | 21,800 |
| July 11, 2025 | 5,660 | 5,630 | 5,630 | 5,720 | 5,630 | 29,500 |
| July 10, 2025 | 5,520 | 5,580 | 5,580 | 5,590 | 5,510 | 69,100 |
| July 09, 2025 | 5,480 | 5,530 | 5,530 | 5,560 | 5,460 | 37,200 |
| July 08, 2025 | 5,560 | 5,500 | 5,500 | 5,570 | 5,480 | 37,200 |
| July 07, 2025 | 5,520 | 5,510 | 5,510 | 5,520 | 5,480 | 23,300 |
| July 04, 2025 | 5,520 | 5,520 | 5,520 | 5,530 | 5,490 | 14,600 |
| July 03, 2025 | 5,490 | 5,480 | 5,480 | 5,500 | 5,440 | 24,800 |
| July 02, 2025 | 5,480 | 5,490 | 5,490 | 5,530 | 5,470 | 36,300 |
| July 01, 2025 | 5,450 | 5,520 | 5,520 | 5,550 | 5,450 | 20,700 |
| June 30, 2025 | 5,520 | 5,500 | 5,500 | 5,550 | 5,500 | 32,800 |
| June 27, 2025 | 5,480 | 5,520 | 5,520 | 5,540 | 5,450 | 32,600 |
| June 26, 2025 | 5,390 | 5,460 | 5,460 | 5,460 | 5,390 | 21,900 |
| June 25, 2025 | 5,380 | 5,440 | 5,440 | 5,510 | 5,380 | 46,900 |
| June 24, 2025 | 5,510 | 5,380 | 5,380 | 5,510 | 5,370 | 30,900 |
| June 23, 2025 | 5,480 | 5,510 | 5,510 | 5,540 | 5,460 | 41,400 |
| June 20, 2025 | 5,490 | 5,520 | 5,520 | 5,550 | 5,480 | 127,000 |
| June 19, 2025 | 5,480 | 5,490 | 5,490 | 5,490 | 5,440 | 32,400 |
| June 18, 2025 | 5,460 | 5,480 | 5,480 | 5,500 | 5,450 | 24,000 |
| June 17, 2025 | 5,440 | 5,460 | 5,460 | 5,500 | 5,440 | 34,100 |
| June 16, 2025 | 5,530 | 5,480 | 5,480 | 5,560 | 5,470 | 29,300 |
| June 13, 2025 | 5,470 | 5,500 | 5,500 | 5,550 | 5,450 | 40,300 |
| June 12, 2025 | 5,420 | 5,480 | 5,480 | 5,500 | 5,420 | 45,700 |
| June 11, 2025 | 5,360 | 5,420 | 5,420 | 5,450 | 5,360 | 35,300 |
| June 10, 2025 | 5,300 | 5,360 | 5,360 | 5,420 | 5,300 | 32,900 |
| June 09, 2025 | 5,370 | 5,360 | 5,360 | 5,380 | 5,320 | 20,200 |
| June 06, 2025 | 5,360 | 5,370 | 5,370 | 5,400 | 5,360 | 17,300 |
| June 05, 2025 | 5,310 | 5,350 | 5,350 | 5,350 | 5,290 | 23,200 |
| June 04, 2025 | 5,280 | 5,340 | 5,340 | 5,350 | 5,280 | 32,900 |
| June 03, 2025 | 5,320 | 5,320 | 5,320 | 5,330 | 5,280 | 31,900 |
| June 02, 2025 | 5,280 | 5,310 | 5,310 | 5,350 | 5,260 | 17,200 |
| May 30, 2025 | 5,250 | 5,300 | 5,300 | 5,320 | 5,250 | 35,400 |
| May 29, 2025 | 5,310 | 5,310 | 5,310 | 5,330 | 5,290 | 32,800 |
| May 28, 2025 | 5,290 | 5,300 | 5,300 | 5,300 | 5,250 | 52,400 |
| May 27, 2025 | 5,280 | 5,260 | 5,260 | 5,310 | 5,230 | 37,900 |
| May 26, 2025 | 5,340 | 5,330 | 5,330 | 5,360 | 5,320 | 29,200 |
| May 23, 2025 | 5,230 | 5,290 | 5,290 | 5,310 | 5,200 | 41,600 |