547.00
-2(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 547 | 547 | 547 | 549 | 541 | 280,200 |
| August 15, 2025 | 540 | 549 | 549 | 549 | 538 | 339,200 |
| August 14, 2025 | 541 | 540 | 540 | 541 | 534 | 261,200 |
| August 13, 2025 | 540 | 541 | 541 | 547 | 538 | 421,500 |
| August 12, 2025 | 522 | 537 | 537 | 539 | 522 | 595,800 |
| August 08, 2025 | 517 | 519 | 519 | 525 | 511 | 493,900 |
| August 07, 2025 | 518 | 518 | 518 | 520 | 513 | 226,200 |
| August 06, 2025 | 510 | 518 | 518 | 519 | 509 | 167,800 |
| August 05, 2025 | 507 | 511 | 511 | 512 | 505 | 105,700 |
| August 04, 2025 | 503 | 507 | 508 | 509 | 501 | 106,900 |
| August 01, 2025 | 502 | 508 | 508 | 508 | 500 | 109,800 |
| July 31, 2025 | 503 | 504 | 504 | 504 | 498 | 136,000 |
| July 30, 2025 | 501 | 502 | 502 | 504 | 500 | 121,000 |
| July 29, 2025 | 509 | 503 | 503 | 513 | 502 | 166,900 |
| July 28, 2025 | 511 | 510 | 510 | 520 | 506 | 320,600 |
| July 25, 2025 | 510 | 513 | 513 | 533 | 509 | 1.32M |
| July 24, 2025 | 491 | 492 | 492 | 494 | 488 | 195,400 |
| July 23, 2025 | 491 | 490 | 490 | 494 | 489 | 144,100 |
| July 22, 2025 | 490 | 490 | 490 | 499 | 489 | 216,400 |
| July 18, 2025 | 484 | 489 | 489 | 492 | 484 | 372,800 |
| July 17, 2025 | 480 | 484 | 484 | 485 | 479 | 175,700 |
| July 16, 2025 | 481 | 480 | 480 | 481 | 476 | 125,600 |
| July 15, 2025 | 481 | 481 | 481 | 484 | 480 | 73,000 |
| July 14, 2025 | 481 | 481 | 481 | 484 | 481 | 115,100 |
| July 11, 2025 | 478 | 481 | 481 | 482 | 477 | 345,700 |
| July 10, 2025 | 474 | 477 | 477 | 478 | 473 | 124,200 |
| July 09, 2025 | 472 | 472 | 472 | 474 | 472 | 58,400 |
| July 08, 2025 | 469 | 471 | 471 | 471 | 469 | 56,100 |
| July 07, 2025 | 471 | 469 | 469 | 473 | 467 | 172,500 |
| July 04, 2025 | 467 | 470 | 470 | 471 | 466 | 101,300 |
| July 03, 2025 | 469 | 466 | 466 | 471 | 463 | 170,700 |
| July 02, 2025 | 464 | 468 | 468 | 470 | 463 | 178,700 |
| July 01, 2025 | 466 | 464 | 464 | 469 | 464 | 237,300 |
| June 30, 2025 | 464 | 465 | 465 | 468 | 464 | 206,900 |
| June 27, 2025 | 463 | 463 | 463 | 468 | 461 | 690,500 |
| June 26, 2025 | 485 | 481 | 470 | 486 | 480 | 1.01M |
| June 25, 2025 | 486 | 485 | 473.91 | 487 | 484 | 368,100 |
| June 24, 2025 | 486 | 485 | 473.91 | 487 | 485 | 293,600 |
| June 23, 2025 | 485 | 485 | 473.91 | 486 | 482 | 291,500 |
| June 20, 2025 | 486 | 486 | 486 | 487 | 484 | 154,000 |
| June 19, 2025 | 485 | 486 | 486 | 486 | 483 | 213,300 |
| June 18, 2025 | 482 | 485 | 485 | 486 | 481 | 189,200 |
| June 17, 2025 | 481 | 483 | 483 | 483 | 479 | 149,700 |
| June 16, 2025 | 480 | 481 | 481 | 482 | 479 | 195,100 |
| June 13, 2025 | 480 | 479 | 479 | 480 | 477 | 113,900 |
| June 12, 2025 | 482 | 479 | 479 | 483 | 477 | 246,100 |
| June 11, 2025 | 478 | 482 | 482 | 483 | 478 | 259,800 |
| June 10, 2025 | 479 | 477 | 477 | 480 | 476 | 214,700 |
| June 09, 2025 | 475 | 478 | 478 | 479 | 472 | 258,800 |
| June 06, 2025 | 469 | 470 | 470 | 473 | 467 | 211,800 |
| June 05, 2025 | 469 | 468 | 468 | 470 | 466 | 151,900 |
| June 04, 2025 | 470 | 469 | 469 | 470 | 467 | 149,100 |
| June 03, 2025 | 472 | 469 | 469 | 472 | 468 | 176,600 |
| June 02, 2025 | 472 | 472 | 472 | 473 | 471 | 135,500 |
| May 30, 2025 | 467 | 470 | 470 | 471 | 467 | 176,000 |
| May 29, 2025 | 467 | 467 | 467 | 470 | 466 | 121,600 |
| May 28, 2025 | 468 | 468 | 468 | 471 | 467 | 103,600 |
| May 27, 2025 | 467 | 468 | 468 | 469 | 467 | 76,400 |
| May 26, 2025 | 462 | 467 | 467 | 467 | 462 | 105,800 |
| May 23, 2025 | 463 | 462 | 462 | 464 | 461 | 97,500 |