521.00
-11(-2.07%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 532 | 532 | 532 | 543 | 529 | 3,600 |
September 04, 2025 | 540 | 535 | 535 | 542 | 527 | 5,900 |
September 03, 2025 | 537 | 544 | 544 | 544 | 537 | 4,900 |
September 02, 2025 | 539 | 544 | 544 | 544 | 539 | 2,300 |
September 01, 2025 | 540 | 542 | 542 | 550 | 538 | 5,200 |
August 29, 2025 | 552 | 543 | 543 | 552 | 538 | 3,500 |
August 28, 2025 | 546 | 550 | 550 | 553 | 543 | 4,400 |
August 27, 2025 | 545 | 542 | 542 | 548 | 542 | 4,300 |
August 26, 2025 | 548 | 540 | 540 | 548 | 539 | 2,800 |
August 25, 2025 | 552 | 538 | 538 | 556 | 534 | 11,500 |
August 22, 2025 | 561 | 562 | 562 | 562 | 560 | 1,500 |
August 21, 2025 | 552 | 555 | 555 | 560 | 536 | 9,400 |
August 20, 2025 | 553 | 551 | 551 | 553 | 543 | 400 |
August 19, 2025 | 546 | 554 | 554 | 554 | 545 | 1,900 |
August 18, 2025 | 534 | 544 | 544 | 553 | 534 | 6,800 |
August 15, 2025 | 559 | 544 | 544 | 559 | 544 | 7,300 |
August 14, 2025 | 560 | 564 | 564 | 564 | 553 | 1,400 |
August 13, 2025 | 580 | 560 | 560 | 580 | 560 | 3,200 |
August 12, 2025 | 589 | 574 | 574 | 590 | 573 | 9,700 |
August 08, 2025 | 595 | 584 | 584 | 596 | 572 | 14,400 |
August 07, 2025 | 561 | 585 | 585 | 585 | 561 | 16,500 |
August 06, 2025 | 553 | 559 | 559 | 560 | 549 | 3,600 |
August 05, 2025 | 555 | 553 | 553 | 564 | 552 | 3,200 |
August 04, 2025 | 535 | 547 | 547 | 555 | 527 | 8,200 |
August 01, 2025 | 555 | 542 | 542 | 555 | 532 | 14,300 |
July 31, 2025 | 564 | 554 | 554 | 564 | 554 | 3,800 |
July 30, 2025 | 570 | 554 | 554 | 570 | 554 | 11,800 |
July 29, 2025 | 583 | 577 | 577 | 583 | 577 | 3,900 |
July 28, 2025 | 593 | 583 | 583 | 593 | 581 | 6,400 |
July 25, 2025 | 600 | 592 | 592 | 600 | 592 | 2,900 |
July 24, 2025 | 597 | 598 | 598 | 604 | 594 | 2,500 |
July 23, 2025 | 587 | 597 | 597 | 597 | 587 | 4,000 |
July 22, 2025 | 578 | 587 | 587 | 590 | 578 | 4,600 |
July 18, 2025 | 586 | 578 | 578 | 586 | 578 | 5,800 |
July 17, 2025 | 614 | 593 | 593 | 614 | 584 | 15,500 |
July 16, 2025 | 582 | 604 | 604 | 604 | 580 | 5,100 |
July 15, 2025 | 605 | 585 | 585 | 605 | 585 | 24,300 |
July 14, 2025 | 602 | 601 | 601 | 631 | 601 | 35,300 |
July 11, 2025 | 633 | 612 | 612 | 636 | 605 | 49,900 |
July 10, 2025 | 574 | 640 | 640 | 650 | 567 | 261,900 |
July 09, 2025 | 558 | 564 | 564 | 564 | 557 | 6,200 |
July 08, 2025 | 545 | 553 | 553 | 554 | 543 | 2,600 |
July 07, 2025 | 553 | 545 | 545 | 554 | 543 | 6,800 |
July 04, 2025 | 550 | 554 | 554 | 566 | 548 | 16,000 |
July 03, 2025 | 560 | 552 | 552 | 560 | 545 | 4,200 |
July 02, 2025 | 549 | 550 | 550 | 558 | 549 | 2,700 |
July 01, 2025 | 545 | 548 | 548 | 560 | 545 | 6,600 |
June 30, 2025 | 536 | 544 | 544 | 575 | 527 | 35,100 |
June 27, 2025 | 560 | 527 | 527 | 562 | 527 | 26,600 |
June 26, 2025 | 579 | 568 | 568 | 579 | 555 | 12,600 |
June 25, 2025 | 579 | 572 | 572 | 587 | 566 | 28,200 |
June 24, 2025 | 576 | 579 | 579 | 616 | 564 | 92,400 |
June 23, 2025 | 541 | 571 | 571 | 575 | 541 | 31,800 |
June 20, 2025 | 548 | 546 | 546 | 563 | 536 | 27,300 |
June 19, 2025 | 539 | 556 | 556 | 584 | 539 | 80,500 |
June 18, 2025 | 526 | 530 | 530 | 534 | 516 | 14,400 |
June 17, 2025 | 507 | 526 | 526 | 532 | 504 | 27,000 |
June 16, 2025 | 517 | 507 | 507 | 517 | 503 | 15,700 |
June 13, 2025 | 508 | 510 | 510 | 510 | 501 | 13,800 |
June 12, 2025 | 515 | 514 | 514 | 515 | 508 | 5,800 |