467.00
+4(+0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 465 | 465 | 465 | 471 | 462 | 810,900 |
| August 15, 2025 | 466 | 463 | 463 | 468 | 458 | 1.15M |
| August 14, 2025 | 479 | 468 | 468 | 480 | 465 | 1.25M |
| August 13, 2025 | 490 | 481 | 481 | 491 | 475 | 1.58M |
| August 12, 2025 | 506 | 492 | 492 | 509 | 485 | 2.54M |
| August 08, 2025 | 508 | 506 | 506 | 513 | 504 | 1.05M |
| August 07, 2025 | 506 | 510 | 510 | 512 | 503 | 758,300 |
| August 06, 2025 | 500 | 506 | 506 | 512 | 495 | 1.65M |
| August 05, 2025 | 501 | 498 | 498 | 510 | 492 | 2.02M |
| August 04, 2025 | 480 | 489 | 489 | 489 | 476 | 743,100 |
| August 01, 2025 | 478 | 487 | 487 | 490 | 474 | 1.22M |
| July 31, 2025 | 509 | 477 | 477 | 511 | 472 | 3.34M |
| July 30, 2025 | 490 | 502 | 502 | 509 | 489 | 4.28M |
| July 29, 2025 | 496 | 492 | 492 | 512 | 485 | 4.92M |
| July 28, 2025 | 506 | 505 | 505 | 507 | 483 | 10.41M |
| July 25, 2025 | 420 | 427 | 427 | 427 | 419 | 529,500 |
| July 24, 2025 | 420 | 423 | 423 | 425 | 420 | 444,100 |
| July 23, 2025 | 419 | 422 | 422 | 425 | 416 | 938,700 |
| July 22, 2025 | 417 | 415 | 415 | 422 | 412 | 711,300 |
| July 18, 2025 | 415 | 417 | 417 | 419 | 411 | 691,200 |
| July 17, 2025 | 407 | 410 | 410 | 412 | 407 | 452,300 |
| July 16, 2025 | 413 | 404 | 404 | 414 | 404 | 499,000 |
| July 15, 2025 | 410 | 410 | 410 | 415 | 409 | 488,400 |
| July 14, 2025 | 413 | 411 | 411 | 417 | 405 | 509,500 |
| July 11, 2025 | 409 | 414 | 414 | 417 | 404 | 836,200 |
| July 10, 2025 | 407 | 402 | 402 | 408 | 401 | 996,500 |
| July 09, 2025 | 405 | 406 | 406 | 409 | 404 | 499,600 |
| July 08, 2025 | 404 | 403 | 403 | 405 | 401 | 509,400 |
| July 07, 2025 | 402 | 402 | 402 | 407 | 402 | 461,800 |
| July 04, 2025 | 411 | 403 | 403 | 412 | 403 | 522,500 |
| July 03, 2025 | 408 | 407 | 407 | 412 | 407 | 512,500 |
| July 02, 2025 | 408 | 405 | 405 | 412 | 404 | 552,200 |
| July 01, 2025 | 420 | 410 | 410 | 421 | 409 | 678,300 |
| June 30, 2025 | 422 | 419 | 419 | 426 | 419 | 475,700 |
| June 27, 2025 | 421 | 423 | 423 | 425 | 419 | 449,700 |
| June 26, 2025 | 422 | 420 | 420 | 426 | 420 | 418,800 |
| June 25, 2025 | 428 | 421 | 421 | 430 | 420 | 342,400 |
| June 24, 2025 | 425 | 427 | 427 | 432 | 425 | 651,100 |
| June 23, 2025 | 419 | 422 | 422 | 422 | 413 | 449,800 |
| June 20, 2025 | 421 | 420 | 420 | 424 | 416 | 671,100 |
| June 19, 2025 | 428 | 421 | 421 | 429 | 421 | 512,600 |
| June 18, 2025 | 429 | 429 | 429 | 433 | 426 | 388,600 |
| June 17, 2025 | 431 | 429 | 429 | 432 | 428 | 236,500 |
| June 16, 2025 | 426 | 430 | 430 | 431 | 426 | 472,700 |
| June 13, 2025 | 437 | 426 | 426 | 437 | 426 | 784,700 |
| June 12, 2025 | 435 | 436 | 436 | 440 | 434 | 420,500 |
| June 11, 2025 | 436 | 438 | 438 | 441 | 435 | 465,200 |
| June 10, 2025 | 434 | 436 | 436 | 440 | 432 | 440,300 |
| June 09, 2025 | 439 | 432 | 432 | 441 | 429 | 805,800 |
| June 06, 2025 | 448 | 436 | 436 | 455 | 435 | 955,400 |
| June 05, 2025 | 458 | 455 | 455 | 464 | 451 | 846,100 |
| June 04, 2025 | 435 | 458 | 458 | 459 | 435 | 1.27M |
| June 03, 2025 | 438 | 433 | 433 | 442 | 431 | 724,500 |
| June 02, 2025 | 432 | 430 | 430 | 437 | 430 | 438,000 |
| May 30, 2025 | 435 | 433 | 433 | 436 | 429 | 749,100 |
| May 29, 2025 | 444 | 437 | 437 | 445 | 435 | 558,400 |
| May 28, 2025 | 450 | 441 | 441 | 452 | 441 | 465,400 |
| May 27, 2025 | 445 | 446 | 446 | 448 | 440 | 313,100 |
| May 26, 2025 | 443 | 444 | 444 | 448 | 440 | 383,000 |
| May 23, 2025 | 451 | 445 | 445 | 451 | 444 | 386,700 |