607.00
+22(+3.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 608 | 607 | 607 | 620 | 600 | 143,400 |
| August 15, 2025 | 591 | 585 | 585 | 592 | 560 | 223,800 |
| August 14, 2025 | 529 | 541 | 541 | 542 | 521 | 65,500 |
| August 13, 2025 | 536 | 529 | 529 | 536 | 528 | 17,600 |
| August 12, 2025 | 536 | 533 | 533 | 536 | 530 | 15,600 |
| August 08, 2025 | 535 | 536 | 536 | 538 | 535 | 10,300 |
| August 07, 2025 | 540 | 535 | 535 | 542 | 534 | 13,300 |
| August 06, 2025 | 534 | 540 | 540 | 543 | 533 | 14,800 |
| August 05, 2025 | 531 | 534 | 534 | 535 | 531 | 10,000 |
| August 04, 2025 | 529 | 530 | 530 | 533 | 529 | 10,700 |
| August 01, 2025 | 529 | 530 | 530 | 531 | 528 | 10,500 |
| July 31, 2025 | 526 | 528 | 528 | 529 | 526 | 12,000 |
| July 30, 2025 | 527 | 526 | 526 | 528 | 526 | 2,600 |
| July 29, 2025 | 523 | 527 | 527 | 527 | 523 | 5,900 |
| July 28, 2025 | 526 | 525 | 525 | 526 | 524 | 8,300 |
| July 25, 2025 | 522 | 524 | 524 | 526 | 522 | 5,800 |
| July 24, 2025 | 518 | 522 | 522 | 525 | 515 | 33,800 |
| July 23, 2025 | 512 | 514 | 514 | 516 | 512 | 10,200 |
| July 22, 2025 | 514 | 512 | 512 | 518 | 512 | 10,000 |
| July 18, 2025 | 519 | 514 | 514 | 519 | 514 | 11,000 |
| July 17, 2025 | 520 | 517 | 517 | 522 | 515 | 15,300 |
| July 16, 2025 | 524 | 521 | 521 | 524 | 521 | 13,000 |
| July 15, 2025 | 526 | 524 | 524 | 527 | 524 | 7,300 |
| July 14, 2025 | 528 | 526 | 526 | 528 | 525 | 14,200 |
| July 11, 2025 | 529 | 529 | 529 | 531 | 525 | 12,800 |
| July 10, 2025 | 532 | 529 | 529 | 534 | 529 | 8,600 |
| July 09, 2025 | 533 | 532 | 532 | 535 | 531 | 6,400 |
| July 08, 2025 | 531 | 533 | 533 | 534 | 531 | 3,400 |
| July 07, 2025 | 535 | 533 | 533 | 535 | 532 | 5,400 |
| July 04, 2025 | 535 | 535 | 535 | 537 | 532 | 4,400 |
| July 03, 2025 | 532 | 535 | 535 | 538 | 532 | 15,000 |
| July 02, 2025 | 532 | 531 | 531 | 537 | 528 | 13,900 |
| July 01, 2025 | 528 | 527 | 527 | 530 | 527 | 2,800 |
| June 30, 2025 | 534 | 528 | 528 | 538 | 517 | 24,400 |
| June 27, 2025 | 529 | 531 | 531 | 536 | 529 | 12,000 |
| June 26, 2025 | 533 | 529 | 529 | 534 | 529 | 14,200 |
| June 25, 2025 | 534 | 533 | 533 | 535 | 532 | 2,300 |
| June 24, 2025 | 538 | 534 | 534 | 538 | 533 | 3,400 |
| June 23, 2025 | 539 | 534 | 534 | 541 | 534 | 6,300 |
| June 20, 2025 | 543 | 543 | 543 | 544 | 539 | 3,600 |
| June 19, 2025 | 542 | 538 | 538 | 542 | 538 | 2,700 |
| June 18, 2025 | 549 | 543 | 543 | 552 | 540 | 11,800 |
| June 17, 2025 | 551 | 548 | 548 | 556 | 543 | 15,600 |
| June 16, 2025 | 542 | 549 | 549 | 551 | 537 | 25,800 |
| June 13, 2025 | 537 | 537 | 537 | 537 | 533 | 13,800 |
| June 12, 2025 | 537 | 537 | 537 | 541 | 535 | 11,800 |
| June 11, 2025 | 540 | 537 | 537 | 542 | 535 | 14,500 |
| June 10, 2025 | 544 | 540 | 540 | 544 | 540 | 3,500 |
| June 09, 2025 | 543 | 541 | 541 | 545 | 541 | 4,600 |
| June 06, 2025 | 550 | 542 | 542 | 550 | 541 | 22,000 |
| June 05, 2025 | 544 | 544 | 544 | 547 | 542 | 6,000 |
| June 04, 2025 | 547 | 543 | 543 | 548 | 543 | 4,700 |
| June 03, 2025 | 548 | 542 | 542 | 556 | 542 | 52,800 |
| June 02, 2025 | 546 | 544 | 544 | 551 | 543 | 12,000 |
| May 30, 2025 | 545 | 542 | 542 | 547 | 542 | 5,900 |
| May 29, 2025 | 555 | 544 | 544 | 555 | 543 | 13,200 |
| May 28, 2025 | 553 | 550 | 550 | 555 | 550 | 14,600 |
| May 27, 2025 | 547 | 552 | 552 | 552 | 546 | 6,500 |
| May 26, 2025 | 537 | 548 | 548 | 548 | 536 | 16,800 |
| May 23, 2025 | 540 | 539 | 539 | 541 | 538 | 8,500 |