557.00
-1(-0.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 558 | 557 | 557 | 560 | 556 | 14,400 |
September 05, 2025 | 559 | 558 | 558 | 562 | 558 | 14,500 |
September 04, 2025 | 561 | 559 | 559 | 567 | 558 | 31,400 |
September 03, 2025 | 561 | 561 | 561 | 565 | 559 | 14,500 |
September 02, 2025 | 563 | 564 | 564 | 565 | 562 | 9,900 |
September 01, 2025 | 565 | 564 | 564 | 567 | 564 | 6,500 |
August 29, 2025 | 565 | 565 | 565 | 569 | 565 | 6,500 |
August 28, 2025 | 566 | 568 | 568 | 573 | 565 | 11,100 |
August 27, 2025 | 561 | 562 | 562 | 565 | 561 | 8,900 |
August 26, 2025 | 565 | 563 | 563 | 565 | 562 | 2,700 |
August 25, 2025 | 565 | 565 | 565 | 565 | 561 | 7,200 |
August 22, 2025 | 565 | 565 | 565 | 565 | 561 | 5,000 |
August 21, 2025 | 564 | 564 | 564 | 564 | 558 | 10,300 |
August 20, 2025 | 564 | 564 | 564 | 564 | 562 | 3,600 |
August 19, 2025 | 567 | 563 | 563 | 567 | 562 | 4,300 |
August 18, 2025 | 563 | 564 | 564 | 569 | 562 | 6,200 |
August 15, 2025 | 559 | 563 | 563 | 564 | 559 | 3,400 |
August 14, 2025 | 562 | 560 | 560 | 564 | 560 | 6,600 |
August 13, 2025 | 560 | 562 | 562 | 565 | 560 | 6,900 |
August 12, 2025 | 561 | 560 | 560 | 565 | 560 | 9,700 |
August 08, 2025 | 564 | 562 | 562 | 564 | 562 | 7,000 |
August 07, 2025 | 552 | 564 | 564 | 571 | 551 | 47,700 |
August 06, 2025 | 576 | 591 | 591 | 591 | 576 | 42,800 |
August 05, 2025 | 570 | 574 | 574 | 574 | 570 | 5,400 |
August 04, 2025 | 568 | 572 | 572 | 572 | 567 | 6,200 |
August 01, 2025 | 572 | 573 | 573 | 573 | 568 | 4,600 |
July 31, 2025 | 570 | 572 | 572 | 574 | 570 | 4,400 |
July 30, 2025 | 572 | 570 | 570 | 573 | 569 | 3,800 |
July 29, 2025 | 568 | 570 | 570 | 572 | 568 | 3,500 |
July 28, 2025 | 573 | 571 | 571 | 573 | 567 | 5,600 |
July 25, 2025 | 570 | 573 | 573 | 573 | 567 | 7,800 |
July 24, 2025 | 566 | 567 | 567 | 567 | 563 | 3,600 |
July 23, 2025 | 564 | 566 | 566 | 566 | 562 | 3,200 |
July 22, 2025 | 567 | 562 | 562 | 568 | 561 | 4,800 |
July 18, 2025 | 562 | 565 | 565 | 565 | 561 | 1,600 |
July 17, 2025 | 561 | 560 | 560 | 561 | 560 | 1,700 |
July 16, 2025 | 569 | 563 | 563 | 569 | 563 | 2,600 |
July 15, 2025 | 565 | 570 | 570 | 571 | 565 | 8,700 |
July 14, 2025 | 560 | 564 | 564 | 568 | 560 | 8,200 |
July 11, 2025 | 562 | 560 | 560 | 565 | 559 | 5,200 |
July 10, 2025 | 560 | 562 | 562 | 564 | 560 | 2,500 |
July 09, 2025 | 562 | 561 | 561 | 562 | 556 | 4,100 |
July 08, 2025 | 559 | 556 | 556 | 560 | 556 | 3,000 |
July 07, 2025 | 558 | 557 | 557 | 560 | 557 | 6,900 |
July 04, 2025 | 561 | 558 | 558 | 562 | 557 | 5,200 |
July 03, 2025 | 561 | 561 | 561 | 565 | 558 | 6,400 |
July 02, 2025 | 566 | 560 | 560 | 568 | 560 | 6,900 |
July 01, 2025 | 570 | 566 | 566 | 570 | 566 | 7,500 |
June 30, 2025 | 572 | 566 | 566 | 574 | 566 | 5,000 |
June 27, 2025 | 565 | 572 | 572 | 572 | 565 | 3,800 |
June 26, 2025 | 573 | 572 | 572 | 574 | 567 | 6,400 |
June 25, 2025 | 572 | 570 | 570 | 572 | 570 | 7,000 |
June 24, 2025 | 568 | 572 | 572 | 575 | 566 | 11,900 |
June 23, 2025 | 567 | 564 | 564 | 570 | 561 | 5,000 |
June 20, 2025 | 565 | 567 | 567 | 574 | 560 | 10,400 |
June 19, 2025 | 564 | 564 | 564 | 566 | 560 | 4,100 |
June 18, 2025 | 561 | 562 | 562 | 562 | 560 | 1,500 |
June 17, 2025 | 563 | 562 | 562 | 565 | 560 | 6,200 |
June 16, 2025 | 558 | 563 | 563 | 563 | 557 | 4,100 |
June 13, 2025 | 561 | 558 | 558 | 561 | 556 | 1,900 |