586.00
+14(+2.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 582 | 586 | 585 | 588 | 579 | 386,800 |
| August 15, 2025 | 572 | 572 | 572 | 575 | 562 | 399,900 |
| August 14, 2025 | 557 | 562 | 562 | 568 | 543 | 987,800 |
| August 13, 2025 | 569 | 582 | 582 | 598 | 561 | 1.81M |
| August 12, 2025 | 570 | 571 | 571 | 576 | 566 | 516,600 |
| August 08, 2025 | 563 | 564 | 564 | 569 | 562 | 241,600 |
| August 07, 2025 | 559 | 563 | 563 | 568 | 558 | 258,200 |
| August 06, 2025 | 557 | 558 | 558 | 560 | 554 | 171,100 |
| August 05, 2025 | 555 | 555 | 555 | 557 | 550 | 148,800 |
| August 04, 2025 | 545 | 552 | 552 | 552 | 543 | 290,300 |
| August 01, 2025 | 549 | 549 | 549 | 550 | 546 | 257,000 |
| July 31, 2025 | 541 | 545 | 545 | 545 | 538 | 250,700 |
| July 30, 2025 | 535 | 539 | 539 | 539 | 532 | 247,800 |
| July 29, 2025 | 530 | 533 | 533 | 534 | 525 | 314,300 |
| July 28, 2025 | 535 | 532 | 532 | 535 | 530 | 280,700 |
| July 25, 2025 | 531 | 533 | 533 | 534 | 527 | 270,600 |
| July 24, 2025 | 531 | 529 | 529 | 532 | 527 | 259,900 |
| July 23, 2025 | 526 | 529 | 529 | 532 | 524 | 309,800 |
| July 22, 2025 | 534 | 522 | 522 | 535 | 522 | 480,100 |
| July 18, 2025 | 541 | 533 | 533 | 542 | 533 | 264,700 |
| July 17, 2025 | 530 | 536 | 536 | 540 | 530 | 191,500 |
| July 16, 2025 | 530 | 532 | 532 | 536 | 528 | 181,200 |
| July 15, 2025 | 534 | 530 | 530 | 536 | 530 | 451,400 |
| July 14, 2025 | 531 | 533 | 533 | 535 | 525 | 385,500 |
| July 11, 2025 | 535 | 531 | 531 | 537 | 531 | 220,800 |
| July 10, 2025 | 543 | 532 | 532 | 543 | 532 | 281,300 |
| July 09, 2025 | 534 | 540 | 540 | 541 | 534 | 172,800 |
| July 08, 2025 | 538 | 534 | 534 | 538 | 532 | 220,100 |
| July 07, 2025 | 538 | 534 | 534 | 540 | 534 | 290,500 |
| July 04, 2025 | 546 | 538 | 538 | 547 | 538 | 303,600 |
| July 03, 2025 | 553 | 542 | 542 | 556 | 542 | 364,700 |
| July 02, 2025 | 550 | 555 | 555 | 558 | 550 | 180,200 |
| July 01, 2025 | 558 | 552 | 552 | 560 | 550 | 302,600 |
| June 30, 2025 | 558 | 559 | 559 | 563 | 556 | 398,100 |
| June 27, 2025 | 551 | 552 | 552 | 559 | 547 | 431,700 |
| June 26, 2025 | 544 | 549 | 549 | 549 | 541 | 290,900 |
| June 25, 2025 | 550 | 545 | 545 | 550 | 541 | 282,800 |
| June 24, 2025 | 548 | 546 | 546 | 549 | 541 | 276,600 |
| June 23, 2025 | 540 | 545 | 545 | 549 | 538 | 250,900 |
| June 20, 2025 | 543 | 543 | 543 | 548 | 540 | 658,200 |
| June 19, 2025 | 540 | 539 | 539 | 542 | 536 | 213,900 |
| June 18, 2025 | 539 | 540 | 540 | 543 | 535 | 148,400 |
| June 17, 2025 | 534 | 539 | 539 | 542 | 532 | 273,800 |
| June 16, 2025 | 533 | 533 | 533 | 539 | 533 | 179,200 |
| June 13, 2025 | 546 | 534 | 534 | 546 | 530 | 435,000 |
| June 12, 2025 | 551 | 546 | 546 | 552 | 544 | 199,400 |
| June 11, 2025 | 545 | 546 | 546 | 549 | 542 | 222,900 |
| June 10, 2025 | 548 | 544 | 544 | 550 | 544 | 215,900 |
| June 09, 2025 | 550 | 547 | 547 | 555 | 544 | 235,000 |
| June 06, 2025 | 550 | 548 | 548 | 552 | 545 | 339,500 |
| June 05, 2025 | 557 | 553 | 553 | 557 | 551 | 207,600 |
| June 04, 2025 | 563 | 554 | 554 | 568 | 554 | 223,400 |
| June 03, 2025 | 562 | 560 | 560 | 562 | 557 | 204,900 |
| June 02, 2025 | 565 | 562 | 562 | 566 | 560 | 188,900 |
| May 30, 2025 | 563 | 565 | 565 | 568 | 561 | 278,000 |
| May 29, 2025 | 570 | 566 | 566 | 573 | 564 | 221,800 |
| May 28, 2025 | 578 | 572 | 572 | 583 | 572 | 222,000 |
| May 27, 2025 | 571 | 574 | 574 | 577 | 570 | 164,700 |
| May 26, 2025 | 565 | 566 | 566 | 571 | 563 | 181,200 |
| May 23, 2025 | 562 | 563 | 563 | 567 | 560 | 184,600 |