414.00
+2(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 418 | 414 | 413 | 422 | 412 | 935,800 |
| August 15, 2025 | 398 | 412 | 412 | 414 | 393 | 1.37M |
| August 14, 2025 | 387 | 395 | 395 | 405 | 379 | 1.49M |
| August 13, 2025 | 399 | 392 | 392 | 401 | 389 | 1.61M |
| August 12, 2025 | 397 | 399 | 399 | 401 | 390 | 1.5M |
| August 08, 2025 | 397 | 397 | 397 | 428 | 385 | 4.9M |
| August 07, 2025 | 368 | 373 | 373 | 393 | 345 | 2.36M |
| August 06, 2025 | 362 | 369 | 369 | 369 | 362 | 544,100 |
| August 05, 2025 | 360 | 359 | 359 | 366 | 357 | 670,100 |
| August 04, 2025 | 349 | 354 | 354 | 354 | 346 | 568,400 |
| August 01, 2025 | 356 | 353 | 353 | 357 | 350 | 528,400 |
| July 31, 2025 | 352 | 355 | 355 | 357 | 350 | 466,500 |
| July 30, 2025 | 353 | 355 | 355 | 360 | 352 | 459,700 |
| July 29, 2025 | 352 | 353 | 353 | 358 | 346 | 627,200 |
| July 28, 2025 | 360 | 354 | 354 | 363 | 350 | 700,800 |
| July 25, 2025 | 349 | 355 | 355 | 356 | 342 | 1.09M |
| July 24, 2025 | 327 | 347 | 347 | 349 | 323 | 1.42M |
| July 23, 2025 | 323 | 324 | 324 | 328 | 318 | 663,700 |
| July 22, 2025 | 328 | 320 | 320 | 331 | 320 | 565,600 |
| July 18, 2025 | 333 | 323 | 323 | 335 | 322 | 674,700 |
| July 17, 2025 | 332 | 331 | 331 | 337 | 328 | 565,900 |
| July 16, 2025 | 339 | 332 | 332 | 344 | 332 | 823,400 |
| July 15, 2025 | 336 | 342 | 342 | 342 | 336 | 676,100 |
| July 14, 2025 | 342 | 342 | 342 | 343 | 334 | 853,800 |
| July 11, 2025 | 331 | 336 | 336 | 344 | 327 | 1.23M |
| July 10, 2025 | 330 | 335 | 335 | 338 | 329 | 1.1M |
| July 09, 2025 | 325 | 326 | 326 | 326 | 319 | 729,600 |
| July 08, 2025 | 311 | 321 | 321 | 324 | 311 | 1.07M |
| July 07, 2025 | 311 | 312 | 312 | 314 | 309 | 462,900 |
| July 04, 2025 | 308 | 311 | 311 | 315 | 304 | 630,500 |
| July 03, 2025 | 306 | 308 | 308 | 312 | 305 | 534,200 |
| July 02, 2025 | 309 | 309 | 309 | 311 | 300 | 826,100 |
| July 01, 2025 | 295 | 305 | 305 | 312 | 294 | 1.61M |
| June 30, 2025 | 287 | 293 | 293 | 295 | 286 | 720,800 |
| June 27, 2025 | 283 | 285 | 285 | 293 | 283 | 622,700 |
| June 26, 2025 | 287 | 287 | 281 | 287 | 283 | 783,000 |
| June 25, 2025 | 290 | 288 | 281.98 | 290 | 286 | 457,400 |
| June 24, 2025 | 292 | 290 | 283.94 | 295 | 289 | 726,100 |
| June 23, 2025 | 293 | 289 | 282.96 | 293 | 286 | 729,200 |
| June 20, 2025 | 298 | 294 | 294 | 299 | 291 | 531,400 |
| June 19, 2025 | 298 | 297 | 297 | 298 | 291 | 705,300 |
| June 18, 2025 | 300 | 299 | 299 | 302 | 298 | 442,500 |
| June 17, 2025 | 301 | 301 | 301 | 303 | 300 | 372,600 |
| June 16, 2025 | 303 | 301 | 301 | 305 | 300 | 620,700 |
| June 13, 2025 | 311 | 301 | 301 | 311 | 301 | 689,800 |
| June 12, 2025 | 314 | 310 | 310 | 317 | 307 | 674,600 |
| June 11, 2025 | 310 | 318 | 318 | 318 | 308 | 476,600 |
| June 10, 2025 | 314 | 312 | 312 | 315 | 308 | 576,600 |
| June 09, 2025 | 307 | 309 | 309 | 311 | 301 | 796,900 |
| June 06, 2025 | 303 | 307 | 307 | 319 | 300 | 1.45M |
| June 05, 2025 | 300 | 300 | 300 | 304 | 299 | 625,600 |
| June 04, 2025 | 306 | 302 | 302 | 309 | 301 | 710,200 |
| June 03, 2025 | 303 | 304 | 304 | 306 | 298 | 813,500 |
| June 02, 2025 | 303 | 303 | 303 | 305 | 299 | 633,600 |
| May 30, 2025 | 302 | 303 | 303 | 306 | 301 | 506,400 |
| May 29, 2025 | 308 | 303 | 303 | 309 | 301 | 636,300 |
| May 28, 2025 | 301 | 307 | 307 | 308 | 298 | 770,000 |
| May 27, 2025 | 301 | 300 | 300 | 305 | 299 | 916,400 |
| May 26, 2025 | 292 | 297 | 297 | 298 | 291 | 519,900 |
| May 23, 2025 | 295 | 291 | 291 | 299 | 290 | 635,700 |