545.00
+12(+2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 533 | 545 | 545 | 553 | 533 | 57,000 |
| August 15, 2025 | 554 | 533 | 533 | 554 | 533 | 74,500 |
| August 14, 2025 | 546 | 548 | 548 | 559 | 539 | 87,500 |
| August 13, 2025 | 540 | 548 | 548 | 555 | 538 | 50,700 |
| August 12, 2025 | 552 | 537 | 537 | 558 | 537 | 68,200 |
| August 08, 2025 | 545 | 551 | 551 | 555 | 543 | 51,000 |
| August 07, 2025 | 532 | 548 | 548 | 555 | 531 | 79,600 |
| August 06, 2025 | 532 | 535 | 535 | 537 | 529 | 22,200 |
| August 05, 2025 | 520 | 534 | 534 | 534 | 520 | 32,400 |
| August 04, 2025 | 520 | 518 | 518 | 527 | 518 | 24,100 |
| August 01, 2025 | 530 | 528 | 528 | 531 | 523 | 21,400 |
| July 31, 2025 | 524 | 535 | 535 | 535 | 524 | 36,900 |
| July 30, 2025 | 528 | 523 | 523 | 531 | 519 | 33,400 |
| July 29, 2025 | 522 | 523 | 523 | 529 | 517 | 23,700 |
| July 28, 2025 | 520 | 526 | 526 | 531 | 518 | 23,500 |
| July 25, 2025 | 518 | 519 | 519 | 532 | 518 | 30,900 |
| July 24, 2025 | 531 | 524 | 524 | 531 | 513 | 49,300 |
| July 23, 2025 | 523 | 525 | 525 | 535 | 520 | 104,700 |
| July 22, 2025 | 511 | 518 | 518 | 522 | 507 | 48,500 |
| July 18, 2025 | 526 | 512 | 512 | 527 | 511 | 41,400 |
| July 17, 2025 | 516 | 527 | 527 | 533 | 516 | 53,900 |
| July 16, 2025 | 521 | 516 | 516 | 535 | 514 | 65,000 |
| July 15, 2025 | 540 | 517 | 517 | 542 | 517 | 71,900 |
| July 14, 2025 | 550 | 541 | 541 | 552 | 535 | 65,800 |
| July 11, 2025 | 539 | 548 | 548 | 551 | 535 | 62,900 |
| July 10, 2025 | 540 | 534 | 534 | 555 | 534 | 82,200 |
| July 09, 2025 | 531 | 540 | 540 | 540 | 520 | 44,200 |
| July 08, 2025 | 516 | 530 | 530 | 530 | 509 | 73,500 |
| July 07, 2025 | 508 | 522 | 522 | 522 | 506 | 34,100 |
| July 04, 2025 | 516 | 510 | 510 | 535 | 509 | 80,800 |
| July 03, 2025 | 516 | 508 | 508 | 521 | 486 | 174,700 |
| July 02, 2025 | 530 | 516 | 516 | 534 | 516 | 143,500 |
| July 01, 2025 | 570 | 539 | 539 | 605 | 526 | 611,800 |
| June 30, 2025 | 524 | 570 | 570 | 582 | 524 | 576,800 |
| June 27, 2025 | 528 | 534 | 534 | 550 | 517 | 107,000 |
| June 26, 2025 | 523 | 518 | 518 | 533 | 511 | 59,400 |
| June 25, 2025 | 533 | 517 | 517 | 539 | 516 | 154,500 |
| June 24, 2025 | 548 | 532 | 532 | 552 | 532 | 107,300 |
| June 23, 2025 | 558 | 536 | 536 | 566 | 535 | 133,200 |
| June 20, 2025 | 573 | 568 | 568 | 594 | 562 | 270,000 |
| June 19, 2025 | 570 | 555 | 555 | 610 | 530 | 600,200 |
| June 18, 2025 | 590 | 574 | 574 | 594 | 565 | 336,400 |
| June 17, 2025 | 600 | 598 | 598 | 645 | 582 | 1.38M |
| June 16, 2025 | 576 | 567 | 567 | 620 | 547 | 969,000 |
| June 13, 2025 | 700 | 606 | 606 | 723 | 606 | 2.62M |
| June 12, 2025 | 676 | 756 | 756 | 756 | 658 | 6.57M |
| June 11, 2025 | 576 | 656 | 656 | 656 | 570 | 657,000 |
| June 10, 2025 | 556 | 556 | 556 | 556 | 556 | 13,100 |
| June 09, 2025 | 468 | 476 | 476 | 477 | 468 | 32,300 |
| June 06, 2025 | 470 | 460 | 460 | 470 | 460 | 13,700 |
| June 05, 2025 | 465 | 467 | 467 | 471 | 465 | 9,000 |
| June 04, 2025 | 463 | 471 | 471 | 473 | 463 | 37,400 |
| June 03, 2025 | 474 | 461 | 461 | 480 | 457 | 104,200 |
| June 02, 2025 | 501 | 474 | 474 | 501 | 472 | 136,200 |
| May 30, 2025 | 491 | 510 | 510 | 517 | 487 | 128,800 |
| May 29, 2025 | 505 | 490 | 490 | 508 | 476 | 97,800 |
| May 28, 2025 | 487 | 505 | 505 | 505 | 484 | 73,700 |
| May 27, 2025 | 468 | 485 | 485 | 485 | 467 | 82,700 |
| May 26, 2025 | 440 | 467 | 467 | 470 | 440 | 69,000 |
| May 23, 2025 | 452 | 444 | 444 | 452 | 440 | 26,900 |