456.50
-7.8(-1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 463.7 | 456.5 | 456.5 | 463.7 | 455.5 | 1.89M |
| August 15, 2025 | 448.9 | 464.3 | 464.3 | 464.7 | 448.6 | 4.5M |
| August 14, 2025 | 437 | 443.3 | 443.3 | 444.4 | 436.1 | 3.05M |
| August 13, 2025 | 440 | 438.9 | 438.9 | 442.2 | 435 | 4.79M |
| August 12, 2025 | 430.3 | 437.1 | 437.1 | 440.2 | 429.1 | 3.56M |
| August 08, 2025 | 423.2 | 424.8 | 424.8 | 429.4 | 422.9 | 4.3M |
| August 07, 2025 | 414.8 | 421.7 | 421.7 | 422.8 | 413.6 | 2.15M |
| August 06, 2025 | 412.7 | 413.8 | 413.8 | 415.8 | 412.1 | 758,600 |
| August 05, 2025 | 408 | 410.3 | 410.3 | 412.5 | 405.4 | 2.08M |
| August 04, 2025 | 403.3 | 407 | 407 | 407 | 401.1 | 6.24M |
| August 01, 2025 | 414.8 | 419.3 | 419.3 | 421 | 412.8 | 1.05M |
| July 31, 2025 | 414.7 | 418.6 | 418.6 | 419.5 | 413.6 | 1.85M |
| July 30, 2025 | 411.8 | 415.4 | 415.4 | 415.4 | 410.5 | 1.62M |
| July 29, 2025 | 415.5 | 412.7 | 412.7 | 415.5 | 411 | 1.09M |
| July 28, 2025 | 427.2 | 416.8 | 416.8 | 427.2 | 415.5 | 3.69M |
| July 25, 2025 | 427.5 | 427.8 | 427.8 | 429 | 425.7 | 4.99M |
| July 24, 2025 | 425.2 | 430.2 | 430.2 | 430.8 | 424.3 | 6.71M |
| July 23, 2025 | 407 | 413.9 | 413.9 | 419.6 | 404.5 | 4.61M |
| July 22, 2025 | 395 | 396.3 | 396.3 | 399.3 | 394 | 1.05M |
| July 18, 2025 | 395.7 | 393.2 | 393.2 | 396.6 | 393.2 | 1.23M |
| July 17, 2025 | 391.6 | 393.1 | 393.1 | 394.5 | 391.6 | 983,600 |
| July 16, 2025 | 393.9 | 391.3 | 391.3 | 394 | 390.7 | 1.87M |
| July 15, 2025 | 396 | 395 | 395 | 402.3 | 394.1 | 2.91M |
| July 14, 2025 | 394.2 | 395 | 395 | 396.2 | 390.6 | 4.44M |
| July 11, 2025 | 410 | 416.4 | 416.4 | 420.6 | 410 | 5.42M |
| July 10, 2025 | 410 | 410 | 410 | 410.6 | 408 | 2.1M |
| July 09, 2025 | 409.3 | 409 | 409 | 410.5 | 405.4 | 3.06M |
| July 08, 2025 | 405.2 | 406.3 | 406.3 | 408.3 | 404.1 | 2.96M |
| July 07, 2025 | 414.2 | 407.5 | 407.5 | 415.7 | 407.5 | 2.37M |
| July 04, 2025 | 414 | 415.8 | 415.8 | 417.6 | 413.2 | 1.59M |
| July 03, 2025 | 409.2 | 411 | 411 | 411 | 406.4 | 1.05M |
| July 02, 2025 | 408 | 408.1 | 408.1 | 411 | 406.7 | 2.86M |
| July 01, 2025 | 408.4 | 409 | 409 | 409 | 403.4 | 1.5M |
| June 30, 2025 | 411 | 408.3 | 408.3 | 411.5 | 406 | 5.57M |
| June 27, 2025 | 407.9 | 408 | 408 | 412 | 406 | 3.97M |
| June 26, 2025 | 403.9 | 407.8 | 407.8 | 407.8 | 403.9 | 4.49M |
| June 25, 2025 | 407.9 | 406.2 | 406.2 | 408.5 | 402.4 | 1.73M |
| June 24, 2025 | 406.5 | 407.1 | 407.1 | 408.4 | 403.6 | 2.55M |
| June 23, 2025 | 403.6 | 402.1 | 402.1 | 404.2 | 399.1 | 1.25M |
| June 20, 2025 | 403.6 | 403.4 | 403.4 | 408.1 | 403.4 | 1.62M |
| June 19, 2025 | 406.4 | 405.2 | 405.2 | 407 | 403.9 | 1.63M |
| June 18, 2025 | 402.6 | 405.6 | 405.6 | 405.8 | 401.8 | 2.61M |
| June 17, 2025 | 404.7 | 405.1 | 405.1 | 406.1 | 403.1 | 2.75M |
| June 16, 2025 | 402.4 | 404.2 | 404.2 | 404.7 | 401.7 | 836,500 |
| June 13, 2025 | 405.6 | 401.7 | 401.7 | 406.2 | 398.4 | 3.62M |
| June 12, 2025 | 403.8 | 405 | 405 | 406.4 | 402.6 | 2.33M |
| June 11, 2025 | 405.8 | 402.6 | 402.6 | 407.1 | 402.2 | 20.28M |
| June 10, 2025 | 410.1 | 405.4 | 405.4 | 410.7 | 404.6 | 2.01M |
| June 09, 2025 | 409.3 | 409.6 | 409.6 | 410.5 | 408.3 | 1.04M |
| June 06, 2025 | 405.2 | 405.5 | 405.5 | 407.5 | 403.9 | 5.07M |
| June 05, 2025 | 406.4 | 403.4 | 403.4 | 407.3 | 402.3 | 6.06M |
| June 04, 2025 | 409.4 | 409.5 | 409.5 | 412.4 | 409.4 | 1.44M |
| June 03, 2025 | 408.4 | 407.7 | 407.7 | 409.8 | 405.8 | 1.94M |
| June 02, 2025 | 409.5 | 409.6 | 409.6 | 410 | 407.5 | 1.3M |
| May 30, 2025 | 406 | 412.1 | 412.1 | 414.4 | 405.6 | 3.55M |
| May 29, 2025 | 406.8 | 410 | 410 | 411.6 | 406.6 | 4.21M |
| May 28, 2025 | 409.9 | 405 | 405 | 410.5 | 404.6 | 2.78M |
| May 27, 2025 | 399.7 | 404.9 | 404.9 | 404.9 | 398.4 | 3.61M |
| May 26, 2025 | 401.2 | 402 | 402 | 403.2 | 399.3 | 1.06M |
| May 23, 2025 | 401 | 401.3 | 401.3 | 403.8 | 400.7 | 6.15M |