518.00
-39(-7.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 551 | 518 | 518 | 551 | 510 | 1.73M |
| August 15, 2025 | 581 | 557 | 557 | 585 | 557 | 1.02M |
| August 14, 2025 | 565 | 585 | 585 | 594 | 559 | 870,100 |
| August 13, 2025 | 563 | 562 | 562 | 568 | 554 | 545,400 |
| August 12, 2025 | 560 | 563 | 563 | 563 | 549 | 654,100 |
| August 08, 2025 | 555 | 559 | 559 | 563 | 551 | 520,900 |
| August 07, 2025 | 536 | 557 | 557 | 557 | 531 | 689,400 |
| August 06, 2025 | 531 | 543 | 543 | 543 | 526 | 801,800 |
| August 05, 2025 | 530 | 531 | 531 | 536 | 519 | 1.41M |
| August 04, 2025 | 484 | 495 | 495 | 496 | 484 | 493,800 |
| August 01, 2025 | 489 | 491 | 491 | 498 | 483 | 622,100 |
| July 31, 2025 | 481 | 487 | 487 | 487 | 476 | 685,000 |
| July 30, 2025 | 477 | 479 | 479 | 486 | 473 | 691,300 |
| July 29, 2025 | 475 | 476 | 476 | 482 | 469 | 465,700 |
| July 28, 2025 | 485 | 477 | 477 | 487 | 474 | 756,500 |
| July 25, 2025 | 474 | 483 | 483 | 487 | 472 | 1.06M |
| July 24, 2025 | 470 | 469 | 469 | 470 | 458 | 466,900 |
| July 23, 2025 | 473 | 465 | 465 | 478 | 463 | 622,600 |
| July 22, 2025 | 457 | 470 | 470 | 474 | 457 | 567,000 |
| July 18, 2025 | 469 | 457 | 457 | 473 | 452 | 644,800 |
| July 17, 2025 | 468 | 469 | 469 | 472 | 464 | 779,000 |
| July 16, 2025 | 448 | 468 | 468 | 474 | 445 | 1.23M |
| July 15, 2025 | 451 | 453 | 453 | 474 | 450 | 1.73M |
| July 14, 2025 | 440 | 436 | 436 | 448 | 435 | 1.02M |
| July 11, 2025 | 430 | 426 | 426 | 434 | 420 | 538,000 |
| July 10, 2025 | 432 | 428 | 428 | 440 | 425 | 898,500 |
| July 09, 2025 | 416 | 422 | 422 | 428 | 416 | 530,300 |
| July 08, 2025 | 411 | 411 | 411 | 417 | 409 | 348,800 |
| July 07, 2025 | 407 | 412 | 412 | 424 | 407 | 659,700 |
| July 04, 2025 | 415 | 409 | 409 | 419 | 409 | 436,400 |
| July 03, 2025 | 412 | 411 | 411 | 436 | 408 | 1.22M |
| July 02, 2025 | 414 | 418 | 418 | 420 | 408 | 466,700 |
| July 01, 2025 | 413 | 417 | 417 | 420 | 407 | 507,100 |
| June 30, 2025 | 410 | 421 | 421 | 428 | 409 | 879,300 |
| June 27, 2025 | 415 | 402 | 402 | 416 | 401 | 654,800 |
| June 26, 2025 | 419 | 410 | 410 | 422 | 408 | 585,800 |
| June 25, 2025 | 425 | 424 | 424 | 430 | 417 | 440,100 |
| June 24, 2025 | 422 | 425 | 425 | 432 | 422 | 594,900 |
| June 23, 2025 | 432 | 420 | 420 | 432 | 417 | 919,700 |
| June 20, 2025 | 440 | 433 | 433 | 444 | 429 | 813,500 |
| June 19, 2025 | 437 | 441 | 441 | 443 | 427 | 956,600 |
| June 18, 2025 | 433 | 438 | 438 | 443 | 426 | 1.42M |
| June 17, 2025 | 398 | 426 | 426 | 426 | 395 | 2.67M |
| June 16, 2025 | 407 | 409 | 409 | 412 | 395 | 1.52M |
| June 13, 2025 | 405 | 407 | 407 | 408 | 400 | 905,300 |
| June 12, 2025 | 405 | 397 | 397 | 406 | 395 | 535,400 |
| June 11, 2025 | 402 | 406 | 406 | 409 | 397 | 958,900 |
| June 10, 2025 | 400 | 404 | 404 | 408 | 397 | 887,800 |
| June 09, 2025 | 388 | 402 | 402 | 408 | 387 | 1.36M |
| June 06, 2025 | 390 | 388 | 388 | 400 | 385 | 1.06M |
| June 05, 2025 | 388 | 390 | 390 | 399 | 385 | 1.73M |
| June 04, 2025 | 354 | 391 | 391 | 399 | 354 | 4.45M |
| June 03, 2025 | 328 | 334 | 334 | 334 | 324 | 338,900 |
| June 02, 2025 | 322 | 330 | 330 | 332 | 319 | 479,200 |
| May 30, 2025 | 318 | 323 | 323 | 323 | 316 | 457,400 |
| May 29, 2025 | 313 | 321 | 321 | 323 | 312 | 557,000 |
| May 28, 2025 | 298 | 311 | 311 | 319 | 298 | 1.12M |
| May 27, 2025 | 297 | 298 | 298 | 299 | 296 | 127,300 |
| May 26, 2025 | 293 | 298 | 298 | 299 | 293 | 282,500 |
| May 23, 2025 | 290 | 292 | 292 | 294 | 290 | 192,800 |