519.00
+1(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 519 | 519 | 519 | 522 | 513 | 247,800 |
| August 21, 2025 | 516 | 518 | 518 | 518 | 511 | 156,600 |
| August 20, 2025 | 520 | 517 | 517 | 524 | 517 | 183,400 |
| August 19, 2025 | 531 | 524 | 524 | 533 | 519 | 340,100 |
| August 18, 2025 | 507 | 521 | 521 | 522 | 505 | 327,800 |
| August 15, 2025 | 514 | 504 | 504 | 520 | 501 | 286,400 |
| August 14, 2025 | 524 | 504 | 504 | 525 | 504 | 401,300 |
| August 13, 2025 | 505 | 517 | 517 | 518 | 493 | 646,900 |
| August 12, 2025 | 539 | 525 | 525 | 540 | 516 | 514,000 |
| August 08, 2025 | 516 | 521 | 521 | 521 | 513 | 314,100 |
| August 07, 2025 | 510 | 514 | 514 | 517 | 506 | 194,100 |
| August 06, 2025 | 517 | 515 | 515 | 518 | 512 | 171,500 |
| August 05, 2025 | 517 | 515 | 515 | 519 | 513 | 144,000 |
| August 04, 2025 | 508 | 511 | 511 | 513 | 506 | 220,500 |
| August 01, 2025 | 510 | 518 | 518 | 519 | 509 | 255,600 |
| July 31, 2025 | 510 | 510 | 510 | 513 | 504 | 238,000 |
| July 30, 2025 | 505 | 507 | 507 | 507 | 500 | 227,800 |
| July 29, 2025 | 496 | 504 | 504 | 505 | 496 | 258,700 |
| July 28, 2025 | 490 | 497 | 497 | 498 | 490 | 420,100 |
| July 25, 2025 | 478 | 485 | 485 | 487 | 476 | 330,200 |
| July 24, 2025 | 473 | 478 | 478 | 482 | 472 | 431,900 |
| July 23, 2025 | 462 | 469 | 469 | 470 | 462 | 270,000 |
| July 22, 2025 | 458 | 460 | 460 | 463 | 458 | 130,500 |
| July 18, 2025 | 463 | 458 | 458 | 464 | 458 | 131,000 |
| July 17, 2025 | 454 | 463 | 463 | 464 | 454 | 207,700 |
| July 16, 2025 | 453 | 454 | 454 | 459 | 453 | 164,400 |
| July 15, 2025 | 455 | 452 | 452 | 455 | 452 | 195,000 |
| July 14, 2025 | 463 | 455 | 455 | 463 | 455 | 180,900 |
| July 11, 2025 | 460 | 462 | 462 | 465 | 460 | 165,600 |
| July 10, 2025 | 464 | 460 | 460 | 465 | 457 | 206,900 |
| July 09, 2025 | 465 | 465 | 465 | 468 | 462 | 155,700 |
| July 08, 2025 | 466 | 465 | 465 | 468 | 462 | 145,800 |
| July 07, 2025 | 470 | 467 | 467 | 472 | 466 | 168,800 |
| July 04, 2025 | 474 | 470 | 470 | 475 | 470 | 113,500 |
| July 03, 2025 | 476 | 472 | 472 | 481 | 469 | 272,100 |
| July 02, 2025 | 474 | 474 | 474 | 480 | 472 | 188,100 |
| July 01, 2025 | 483 | 474 | 474 | 484 | 473 | 183,300 |
| June 30, 2025 | 484 | 485 | 485 | 485 | 479 | 317,800 |
| June 27, 2025 | 478 | 484 | 484 | 486 | 474 | 474,100 |
| June 26, 2025 | 473 | 474 | 474 | 478 | 470 | 234,300 |
| June 25, 2025 | 470 | 472 | 472 | 475 | 462 | 250,500 |
| June 24, 2025 | 463 | 471 | 471 | 472 | 463 | 272,900 |
| June 23, 2025 | 464 | 457 | 457 | 465 | 454 | 203,500 |
| June 20, 2025 | 475 | 465 | 465 | 475 | 465 | 500,100 |
| June 19, 2025 | 477 | 475 | 475 | 479 | 473 | 331,100 |
| June 18, 2025 | 469 | 475 | 475 | 475 | 466 | 245,800 |
| June 17, 2025 | 465 | 470 | 470 | 472 | 464 | 277,500 |
| June 16, 2025 | 459 | 464 | 464 | 467 | 459 | 182,200 |
| June 13, 2025 | 466 | 455 | 455 | 467 | 455 | 310,900 |
| June 12, 2025 | 461 | 460 | 460 | 464 | 458 | 143,000 |
| June 11, 2025 | 460 | 462 | 462 | 465 | 460 | 156,400 |
| June 10, 2025 | 460 | 460 | 460 | 466 | 459 | 218,500 |
| June 09, 2025 | 457 | 461 | 461 | 464 | 457 | 212,200 |
| June 06, 2025 | 457 | 454 | 454 | 459 | 453 | 151,900 |
| June 05, 2025 | 456 | 455 | 455 | 463 | 455 | 192,300 |
| June 04, 2025 | 469 | 456 | 456 | 470 | 456 | 293,600 |
| June 03, 2025 | 461 | 464 | 464 | 468 | 459 | 278,700 |
| June 02, 2025 | 464 | 461 | 461 | 464 | 455 | 233,200 |
| May 30, 2025 | 460 | 464 | 464 | 469 | 460 | 330,400 |
| May 29, 2025 | 452 | 461 | 461 | 464 | 450 | 406,800 |