538.00
-1(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 544 | 538 | 538 | 550 | 538 | 21,100 |
| August 15, 2025 | 541 | 539 | 539 | 541 | 537 | 13,300 |
| August 14, 2025 | 541 | 540 | 540 | 545 | 540 | 15,800 |
| August 13, 2025 | 550 | 542 | 542 | 550 | 542 | 21,600 |
| August 12, 2025 | 547 | 549 | 549 | 556 | 540 | 102,100 |
| August 08, 2025 | 545 | 538 | 538 | 549 | 538 | 33,200 |
| August 07, 2025 | 545 | 535 | 535 | 546 | 535 | 22,300 |
| August 06, 2025 | 535 | 540 | 540 | 540 | 530 | 20,800 |
| August 05, 2025 | 523 | 530 | 530 | 531 | 520 | 17,800 |
| August 04, 2025 | 521 | 523 | 523 | 525 | 516 | 22,700 |
| August 01, 2025 | 529 | 531 | 531 | 531 | 526 | 12,300 |
| July 31, 2025 | 520 | 525 | 525 | 529 | 517 | 10,700 |
| July 30, 2025 | 511 | 520 | 520 | 520 | 511 | 9,600 |
| July 29, 2025 | 511 | 511 | 511 | 512 | 509 | 4,300 |
| July 28, 2025 | 510 | 511 | 511 | 513 | 509 | 10,000 |
| July 25, 2025 | 515 | 509 | 509 | 515 | 502 | 10,600 |
| July 24, 2025 | 505 | 509 | 509 | 509 | 500 | 10,200 |
| July 23, 2025 | 507 | 504 | 504 | 509 | 502 | 10,200 |
| July 22, 2025 | 505 | 508 | 508 | 509 | 502 | 8,200 |
| July 18, 2025 | 498 | 499 | 499 | 505 | 497 | 6,700 |
| July 17, 2025 | 506 | 498 | 498 | 509 | 490 | 24,700 |
| July 16, 2025 | 515 | 506 | 506 | 515 | 505 | 12,400 |
| July 15, 2025 | 526 | 516 | 516 | 526 | 516 | 9,300 |
| July 14, 2025 | 512 | 512 | 512 | 516 | 510 | 15,000 |
| July 11, 2025 | 520 | 511 | 511 | 524 | 505 | 24,600 |
| July 10, 2025 | 538 | 520 | 520 | 538 | 520 | 34,300 |
| July 09, 2025 | 525 | 538 | 538 | 538 | 524 | 26,300 |
| July 08, 2025 | 513 | 522 | 522 | 522 | 510 | 26,700 |
| July 07, 2025 | 499 | 513 | 513 | 513 | 497 | 46,400 |
| July 04, 2025 | 487 | 491 | 491 | 492 | 485 | 21,500 |
| July 03, 2025 | 490 | 485 | 485 | 495 | 485 | 25,900 |
| July 02, 2025 | 477 | 488 | 488 | 488 | 476 | 13,200 |
| July 01, 2025 | 481 | 476 | 476 | 481 | 476 | 7,000 |
| June 30, 2025 | 473 | 480 | 480 | 482 | 472 | 24,000 |
| June 27, 2025 | 472 | 471 | 471 | 473 | 469 | 5,200 |
| June 26, 2025 | 474 | 471 | 471 | 474 | 470 | 6,000 |
| June 25, 2025 | 473 | 472 | 472 | 474 | 470 | 10,200 |
| June 24, 2025 | 470 | 470 | 470 | 473 | 467 | 7,000 |
| June 23, 2025 | 477 | 472 | 472 | 477 | 465 | 14,000 |
| June 20, 2025 | 479 | 477 | 477 | 479 | 475 | 10,900 |
| June 19, 2025 | 478 | 477 | 477 | 478 | 474 | 8,200 |
| June 18, 2025 | 474 | 478 | 478 | 479 | 472 | 17,300 |
| June 17, 2025 | 470 | 472 | 472 | 473 | 468 | 16,200 |
| June 16, 2025 | 471 | 468 | 468 | 471 | 467 | 22,800 |
| June 13, 2025 | 465 | 466 | 466 | 467 | 461 | 26,900 |
| June 12, 2025 | 463 | 461 | 461 | 464 | 460 | 11,100 |
| June 11, 2025 | 459 | 460 | 460 | 462 | 459 | 12,300 |
| June 10, 2025 | 458 | 458 | 458 | 459 | 457 | 7,100 |
| June 09, 2025 | 458 | 458 | 458 | 459 | 456 | 6,100 |
| June 06, 2025 | 458 | 458 | 458 | 459 | 455 | 6,700 |
| June 05, 2025 | 458 | 460 | 460 | 461 | 456 | 7,700 |
| June 04, 2025 | 456 | 457 | 457 | 460 | 456 | 8,700 |
| June 03, 2025 | 455 | 456 | 456 | 456 | 454 | 5,300 |
| June 02, 2025 | 455 | 457 | 457 | 457 | 455 | 8,100 |
| May 30, 2025 | 455 | 457 | 457 | 457 | 453 | 3,700 |
| May 29, 2025 | 455 | 455 | 455 | 455 | 453 | 4,200 |
| May 28, 2025 | 457 | 455 | 455 | 458 | 455 | 6,500 |
| May 27, 2025 | 455 | 457 | 457 | 457 | 455 | 2,200 |
| May 26, 2025 | 458 | 455 | 455 | 459 | 455 | 6,100 |
| May 23, 2025 | 461 | 458 | 458 | 463 | 458 | 11,700 |