555.00
+5(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 560 | 555 | 555 | 575 | 538 | 171,400 |
| August 15, 2025 | 598 | 550 | 550 | 600 | 538 | 240,000 |
| August 14, 2025 | 579 | 598 | 598 | 659 | 547 | 1.31M |
| August 13, 2025 | 477 | 559 | 559 | 559 | 459 | 566,100 |
| August 12, 2025 | 498 | 479 | 479 | 498 | 477 | 35,300 |
| August 08, 2025 | 489 | 476 | 476 | 489 | 472 | 25,100 |
| August 07, 2025 | 494 | 484 | 484 | 496 | 478 | 31,000 |
| August 06, 2025 | 481 | 493 | 493 | 498 | 475 | 150,000 |
| August 05, 2025 | 458 | 507 | 507 | 538 | 458 | 359,000 |
| August 04, 2025 | 464 | 458 | 458 | 464 | 454 | 4,000 |
| August 01, 2025 | 455 | 466 | 466 | 466 | 454 | 8,600 |
| July 31, 2025 | 462 | 459 | 459 | 462 | 456 | 2,100 |
| July 30, 2025 | 460 | 460 | 460 | 465 | 457 | 10,700 |
| July 29, 2025 | 459 | 457 | 457 | 462 | 457 | 4,400 |
| July 28, 2025 | 458 | 462 | 462 | 463 | 458 | 1,700 |
| July 25, 2025 | 458 | 458 | 458 | 463 | 457 | 10,300 |
| July 24, 2025 | 461 | 458 | 458 | 463 | 458 | 3,800 |
| July 23, 2025 | 458 | 458 | 458 | 461 | 457 | 8,800 |
| July 22, 2025 | 450 | 456 | 456 | 456 | 446 | 7,600 |
| July 18, 2025 | 444 | 445 | 445 | 450 | 444 | 9,700 |
| July 17, 2025 | 449 | 448 | 448 | 450 | 442 | 12,900 |
| July 16, 2025 | 440 | 439 | 439 | 446 | 437 | 4,900 |
| July 15, 2025 | 450 | 441 | 441 | 450 | 436 | 7,300 |
| July 14, 2025 | 450 | 450 | 450 | 452 | 448 | 11,100 |
| July 11, 2025 | 465 | 462 | 462 | 465 | 458 | 6,000 |
| July 10, 2025 | 454 | 464 | 464 | 464 | 450 | 10,300 |
| July 09, 2025 | 471 | 455 | 455 | 471 | 450 | 25,200 |
| July 08, 2025 | 438 | 446 | 446 | 448 | 438 | 2,900 |
| July 07, 2025 | 441 | 437 | 437 | 457 | 431 | 5,600 |
| July 04, 2025 | 462 | 441 | 441 | 462 | 437 | 13,600 |
| July 03, 2025 | 464 | 462 | 462 | 468 | 455 | 17,700 |
| July 02, 2025 | 445 | 462 | 462 | 480 | 440 | 86,600 |
| July 01, 2025 | 433 | 429 | 429 | 433 | 426 | 3,700 |
| June 30, 2025 | 425 | 433 | 433 | 433 | 425 | 4,300 |
| June 27, 2025 | 432 | 428 | 428 | 440 | 428 | 5,000 |
| June 26, 2025 | 436 | 432 | 432 | 436 | 432 | 1,400 |
| June 25, 2025 | 440 | 437 | 437 | 440 | 432 | 3,100 |
| June 24, 2025 | 422 | 438 | 438 | 440 | 422 | 5,800 |
| June 23, 2025 | 426 | 414 | 414 | 426 | 412 | 7,900 |
| June 20, 2025 | 437 | 427 | 427 | 437 | 427 | 1,500 |
| June 19, 2025 | 434 | 435 | 435 | 439 | 431 | 6,000 |
| June 18, 2025 | 431 | 434 | 434 | 438 | 430 | 11,200 |
| June 17, 2025 | 438 | 432 | 432 | 438 | 432 | 2,000 |
| June 16, 2025 | 436 | 430 | 430 | 439 | 430 | 4,400 |
| June 13, 2025 | 441 | 444 | 444 | 444 | 440 | 5,700 |
| June 12, 2025 | 441 | 445 | 445 | 450 | 441 | 7,600 |
| June 11, 2025 | 442 | 443 | 443 | 449 | 442 | 4,500 |
| June 10, 2025 | 439 | 450 | 450 | 453 | 439 | 14,000 |
| June 09, 2025 | 449 | 442 | 442 | 449 | 439 | 8,000 |
| June 06, 2025 | 457 | 453 | 453 | 464 | 449 | 6,300 |
| June 05, 2025 | 444 | 465 | 465 | 469 | 444 | 25,400 |
| June 04, 2025 | 450 | 449 | 449 | 450 | 442 | 8,900 |
| June 03, 2025 | 445 | 450 | 450 | 452 | 440 | 20,400 |
| June 02, 2025 | 441 | 444 | 444 | 450 | 432 | 24,300 |
| May 30, 2025 | 408 | 443 | 443 | 449 | 408 | 81,800 |
| May 29, 2025 | 405 | 410 | 410 | 413 | 401 | 5,000 |
| May 28, 2025 | 404 | 410 | 410 | 412 | 404 | 12,500 |
| May 27, 2025 | 407 | 404 | 404 | 407 | 397 | 6,900 |
| May 26, 2025 | 397 | 405 | 405 | 408 | 395 | 15,800 |
| May 23, 2025 | 395 | 394 | 394 | 398 | 391 | 8,000 |