536.00
+24(+4.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 512 | 536 | 536 | 540 | 512 | 497,400 |
| August 15, 2025 | 523 | 512 | 512 | 523 | 508 | 242,000 |
| August 14, 2025 | 517 | 524 | 524 | 531 | 514 | 276,700 |
| August 13, 2025 | 514 | 519 | 519 | 521 | 509 | 230,900 |
| August 12, 2025 | 500 | 509 | 509 | 513 | 498 | 354,200 |
| August 08, 2025 | 498 | 499 | 499 | 500 | 494 | 236,400 |
| August 07, 2025 | 505 | 498 | 498 | 512 | 495 | 831,600 |
| August 06, 2025 | 538 | 534 | 534 | 540 | 534 | 201,900 |
| August 05, 2025 | 534 | 536 | 536 | 538 | 529 | 187,400 |
| August 04, 2025 | 516 | 526 | 526 | 526 | 516 | 133,400 |
| August 01, 2025 | 527 | 524 | 524 | 529 | 520 | 167,900 |
| July 31, 2025 | 520 | 524 | 524 | 524 | 516 | 103,700 |
| July 30, 2025 | 519 | 520 | 520 | 523 | 516 | 118,700 |
| July 29, 2025 | 513 | 520 | 520 | 523 | 513 | 135,400 |
| July 28, 2025 | 516 | 514 | 514 | 519 | 512 | 141,600 |
| July 25, 2025 | 515 | 516 | 516 | 520 | 511 | 111,500 |
| July 24, 2025 | 508 | 512 | 512 | 517 | 508 | 107,700 |
| July 23, 2025 | 505 | 506 | 506 | 510 | 500 | 152,800 |
| July 22, 2025 | 509 | 502 | 502 | 511 | 502 | 75,900 |
| July 18, 2025 | 510 | 509 | 509 | 513 | 508 | 76,900 |
| July 17, 2025 | 503 | 512 | 512 | 513 | 503 | 68,600 |
| July 16, 2025 | 503 | 503 | 503 | 506 | 501 | 65,900 |
| July 15, 2025 | 514 | 505 | 505 | 516 | 501 | 90,200 |
| July 14, 2025 | 511 | 512 | 512 | 515 | 510 | 79,000 |
| July 11, 2025 | 516 | 515 | 515 | 521 | 514 | 83,200 |
| July 10, 2025 | 518 | 513 | 513 | 519 | 511 | 138,400 |
| July 09, 2025 | 511 | 517 | 517 | 517 | 510 | 100,700 |
| July 08, 2025 | 509 | 512 | 512 | 515 | 506 | 174,500 |
| July 07, 2025 | 511 | 507 | 507 | 514 | 506 | 89,400 |
| July 04, 2025 | 515 | 508 | 508 | 515 | 505 | 135,300 |
| July 03, 2025 | 512 | 513 | 513 | 514 | 507 | 101,600 |
| July 02, 2025 | 523 | 512 | 512 | 526 | 512 | 153,600 |
| July 01, 2025 | 533 | 530 | 530 | 536 | 530 | 139,200 |
| June 30, 2025 | 528 | 537 | 537 | 541 | 526 | 206,400 |
| June 27, 2025 | 530 | 528 | 528 | 534 | 524 | 169,100 |
| June 26, 2025 | 534 | 533 | 533 | 539 | 527 | 237,400 |
| June 25, 2025 | 525 | 533 | 533 | 536 | 520 | 314,600 |
| June 24, 2025 | 526 | 524 | 524 | 528 | 519 | 147,600 |
| June 23, 2025 | 512 | 523 | 523 | 525 | 512 | 273,800 |
| June 20, 2025 | 523 | 515 | 515 | 526 | 513 | 832,300 |
| June 19, 2025 | 527 | 527 | 527 | 531 | 522 | 127,600 |
| June 18, 2025 | 518 | 526 | 526 | 526 | 518 | 132,700 |
| June 17, 2025 | 520 | 522 | 522 | 523 | 518 | 111,400 |
| June 16, 2025 | 518 | 520 | 520 | 524 | 512 | 165,400 |
| June 13, 2025 | 508 | 514 | 514 | 519 | 506 | 335,600 |
| June 12, 2025 | 506 | 506 | 506 | 510 | 504 | 115,100 |
| June 11, 2025 | 508 | 508 | 508 | 512 | 505 | 130,000 |
| June 10, 2025 | 504 | 504 | 504 | 512 | 502 | 154,800 |
| June 09, 2025 | 510 | 505 | 505 | 514 | 502 | 147,200 |
| June 06, 2025 | 512 | 509 | 509 | 517 | 507 | 116,300 |
| June 05, 2025 | 514 | 517 | 517 | 524 | 511 | 123,200 |
| June 04, 2025 | 518 | 514 | 514 | 520 | 511 | 137,900 |
| June 03, 2025 | 524 | 520 | 520 | 524 | 518 | 112,800 |
| June 02, 2025 | 516 | 520 | 520 | 522 | 512 | 150,900 |
| May 30, 2025 | 518 | 519 | 519 | 521 | 515 | 146,800 |
| May 29, 2025 | 527 | 523 | 523 | 534 | 522 | 239,800 |
| May 28, 2025 | 517 | 524 | 524 | 528 | 512 | 296,800 |
| May 27, 2025 | 505 | 513 | 513 | 518 | 504 | 245,200 |
| May 26, 2025 | 499 | 508 | 508 | 509 | 495 | 197,600 |
| May 23, 2025 | 499 | 499 | 499 | 504 | 497 | 193,700 |