463.00
+9(+1.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 455 | 463 | 463 | 465 | 454 | 417,600 |
| August 15, 2025 | 459 | 454 | 454 | 459 | 451 | 331,100 |
| August 14, 2025 | 450 | 459 | 459 | 461 | 450 | 466,300 |
| August 13, 2025 | 455 | 451 | 451 | 460 | 450 | 493,800 |
| August 12, 2025 | 462 | 457 | 457 | 462 | 452 | 514,600 |
| August 08, 2025 | 470 | 463 | 463 | 470 | 462 | 815,800 |
| August 07, 2025 | 478 | 470 | 470 | 481 | 468 | 1.61M |
| August 06, 2025 | 525 | 525 | 525 | 528 | 518 | 652,400 |
| August 05, 2025 | 510 | 514 | 514 | 519 | 506 | 398,700 |
| August 04, 2025 | 500 | 508 | 508 | 509 | 496 | 272,100 |
| August 01, 2025 | 494 | 505 | 505 | 506 | 491 | 293,900 |
| July 31, 2025 | 488 | 495 | 495 | 495 | 488 | 277,100 |
| July 30, 2025 | 484 | 488 | 488 | 493 | 482 | 364,800 |
| July 29, 2025 | 480 | 480 | 480 | 483 | 477 | 180,300 |
| July 28, 2025 | 480 | 482 | 482 | 484 | 479 | 158,100 |
| July 25, 2025 | 482 | 481 | 481 | 485 | 479 | 161,100 |
| July 24, 2025 | 485 | 482 | 482 | 490 | 479 | 179,700 |
| July 23, 2025 | 480 | 483 | 483 | 487 | 480 | 298,400 |
| July 22, 2025 | 496 | 479 | 479 | 497 | 478 | 353,200 |
| July 18, 2025 | 488 | 496 | 496 | 498 | 483 | 296,300 |
| July 17, 2025 | 480 | 486 | 486 | 489 | 480 | 196,300 |
| July 16, 2025 | 476 | 481 | 481 | 485 | 472 | 281,700 |
| July 15, 2025 | 483 | 478 | 478 | 484 | 477 | 135,200 |
| July 14, 2025 | 484 | 483 | 483 | 486 | 480 | 224,100 |
| July 11, 2025 | 486 | 487 | 487 | 490 | 485 | 145,700 |
| July 10, 2025 | 488 | 484 | 484 | 491 | 481 | 236,200 |
| July 09, 2025 | 486 | 488 | 488 | 488 | 482 | 153,500 |
| July 08, 2025 | 486 | 484 | 484 | 490 | 482 | 261,600 |
| July 07, 2025 | 490 | 489 | 489 | 493 | 486 | 139,700 |
| July 04, 2025 | 491 | 490 | 490 | 495 | 489 | 165,900 |
| July 03, 2025 | 495 | 491 | 491 | 497 | 491 | 215,100 |
| July 02, 2025 | 505 | 495 | 495 | 507 | 494 | 366,600 |
| July 01, 2025 | 518 | 510 | 510 | 519 | 509 | 149,200 |
| June 30, 2025 | 511 | 521 | 521 | 524 | 511 | 316,900 |
| June 27, 2025 | 511 | 512 | 512 | 517 | 509 | 289,400 |
| June 26, 2025 | 515 | 518 | 503.5 | 524 | 513 | 527,200 |
| June 25, 2025 | 520 | 516 | 501.56 | 520 | 512 | 299,500 |
| June 24, 2025 | 525 | 520 | 505.44 | 526 | 519 | 215,700 |
| June 23, 2025 | 518 | 518 | 503.5 | 524 | 515 | 354,000 |
| June 20, 2025 | 518 | 519 | 519 | 523 | 516 | 478,200 |
| June 19, 2025 | 523 | 520 | 520 | 529 | 518 | 200,700 |
| June 18, 2025 | 510 | 521 | 521 | 526 | 510 | 423,800 |
| June 17, 2025 | 505 | 513 | 513 | 513 | 505 | 285,600 |
| June 16, 2025 | 503 | 505 | 505 | 509 | 501 | 218,400 |
| June 13, 2025 | 511 | 503 | 503 | 513 | 500 | 392,900 |
| June 12, 2025 | 511 | 512 | 512 | 514 | 511 | 189,800 |
| June 11, 2025 | 510 | 514 | 514 | 517 | 510 | 199,500 |
| June 10, 2025 | 512 | 509 | 509 | 515 | 509 | 316,100 |
| June 09, 2025 | 512 | 515 | 515 | 516 | 510 | 217,200 |
| June 06, 2025 | 510 | 511 | 511 | 517 | 509 | 369,300 |
| June 05, 2025 | 514 | 510 | 510 | 516 | 510 | 222,900 |
| June 04, 2025 | 511 | 510 | 510 | 517 | 510 | 359,700 |
| June 03, 2025 | 513 | 511 | 511 | 515 | 509 | 215,300 |
| June 02, 2025 | 521 | 511 | 511 | 524 | 509 | 270,600 |
| May 30, 2025 | 525 | 524 | 524 | 530 | 524 | 345,600 |
| May 29, 2025 | 531 | 529 | 529 | 534 | 521 | 289,900 |
| May 28, 2025 | 533 | 530 | 530 | 534 | 528 | 261,900 |
| May 27, 2025 | 514 | 532 | 532 | 535 | 514 | 259,000 |
| May 26, 2025 | 519 | 514 | 514 | 523 | 514 | 243,500 |
| May 23, 2025 | 539 | 519 | 519 | 541 | 518 | 426,500 |