583.00
-11(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 588 | 583 | 583 | 593 | 583 | 218,500 |
| August 15, 2025 | 597 | 594 | 594 | 599 | 588 | 137,600 |
| August 14, 2025 | 582 | 604 | 604 | 605 | 576 | 364,900 |
| August 13, 2025 | 618 | 612 | 612 | 619 | 606 | 199,300 |
| August 12, 2025 | 619 | 617 | 617 | 623 | 614 | 110,900 |
| August 08, 2025 | 612 | 617 | 617 | 619 | 612 | 106,100 |
| August 07, 2025 | 610 | 615 | 615 | 617 | 606 | 97,800 |
| August 06, 2025 | 599 | 610 | 610 | 612 | 598 | 76,300 |
| August 05, 2025 | 600 | 597 | 597 | 606 | 597 | 45,700 |
| August 04, 2025 | 602 | 600 | 600 | 603 | 592 | 100,100 |
| August 01, 2025 | 597 | 604 | 604 | 607 | 587 | 97,500 |
| July 31, 2025 | 605 | 599 | 599 | 608 | 596 | 129,600 |
| July 30, 2025 | 591 | 603 | 603 | 604 | 591 | 95,700 |
| July 29, 2025 | 580 | 591 | 591 | 599 | 580 | 82,100 |
| July 28, 2025 | 590 | 582 | 582 | 596 | 578 | 94,600 |
| July 25, 2025 | 594 | 590 | 590 | 599 | 588 | 55,600 |
| July 24, 2025 | 594 | 600 | 600 | 600 | 587 | 76,900 |
| July 23, 2025 | 605 | 595 | 595 | 612 | 592 | 91,000 |
| July 22, 2025 | 586 | 600 | 600 | 603 | 582 | 129,800 |
| July 18, 2025 | 590 | 586 | 586 | 593 | 580 | 113,000 |
| July 17, 2025 | 575 | 595 | 595 | 595 | 575 | 128,200 |
| July 16, 2025 | 572 | 575 | 575 | 589 | 571 | 101,700 |
| July 15, 2025 | 582 | 575 | 575 | 583 | 569 | 85,700 |
| July 14, 2025 | 570 | 579 | 579 | 583 | 570 | 103,100 |
| July 11, 2025 | 570 | 576 | 576 | 584 | 568 | 140,300 |
| July 10, 2025 | 565 | 572 | 572 | 575 | 562 | 154,600 |
| July 09, 2025 | 549 | 567 | 567 | 569 | 547 | 167,600 |
| July 08, 2025 | 528 | 543 | 543 | 547 | 528 | 137,900 |
| July 07, 2025 | 532 | 530 | 530 | 533 | 527 | 30,500 |
| July 04, 2025 | 534 | 530 | 530 | 535 | 528 | 31,400 |
| July 03, 2025 | 528 | 534 | 534 | 534 | 525 | 57,500 |
| July 02, 2025 | 535 | 525 | 525 | 535 | 525 | 72,900 |
| July 01, 2025 | 520 | 533 | 533 | 535 | 519 | 99,200 |
| June 30, 2025 | 516 | 520 | 520 | 520 | 513 | 86,700 |
| June 27, 2025 | 515 | 516 | 516 | 518 | 515 | 19,200 |
| June 26, 2025 | 512 | 512 | 512 | 515 | 512 | 16,800 |
| June 25, 2025 | 517 | 514 | 514 | 517 | 510 | 25,300 |
| June 24, 2025 | 517 | 515 | 515 | 520 | 510 | 57,700 |
| June 23, 2025 | 508 | 515 | 515 | 515 | 504 | 186,000 |
| June 20, 2025 | 499 | 503 | 503 | 507 | 499 | 111,500 |
| June 19, 2025 | 499 | 495 | 495 | 499 | 495 | 21,900 |
| June 18, 2025 | 495 | 497 | 497 | 499 | 494 | 40,300 |
| June 17, 2025 | 499 | 498 | 498 | 499 | 494 | 46,700 |
| June 16, 2025 | 497 | 493 | 493 | 499 | 490 | 101,000 |
| June 13, 2025 | 500 | 499 | 499 | 501 | 494 | 38,000 |
| June 12, 2025 | 501 | 500 | 500 | 502 | 498 | 20,600 |
| June 11, 2025 | 500 | 501 | 501 | 503 | 499 | 38,900 |
| June 10, 2025 | 501 | 500 | 500 | 503 | 499 | 30,400 |
| June 09, 2025 | 498 | 500 | 500 | 500 | 495 | 29,900 |
| June 06, 2025 | 501 | 497 | 497 | 505 | 497 | 58,700 |
| June 05, 2025 | 498 | 501 | 501 | 506 | 498 | 47,400 |
| June 04, 2025 | 500 | 501 | 501 | 504 | 500 | 34,800 |
| June 03, 2025 | 505 | 500 | 500 | 508 | 495 | 84,800 |
| June 02, 2025 | 493 | 504 | 504 | 504 | 487 | 102,500 |
| May 30, 2025 | 488 | 492 | 492 | 492 | 484 | 59,100 |
| May 29, 2025 | 490 | 490 | 490 | 492 | 486 | 24,100 |
| May 28, 2025 | 491 | 486 | 486 | 492 | 486 | 41,300 |
| May 27, 2025 | 485 | 490 | 490 | 490 | 481 | 79,300 |
| May 26, 2025 | 478 | 483 | 483 | 484 | 476 | 76,400 |
| May 23, 2025 | 473 | 475 | 475 | 476 | 472 | 26,000 |