572.00
+12(+2.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 574 | 572 | 572 | 593 | 571 | 294,000 |
| August 15, 2025 | 567 | 560 | 560 | 570 | 557 | 369,700 |
| August 14, 2025 | 552 | 577 | 577 | 585 | 547 | 537,000 |
| August 13, 2025 | 550 | 552 | 552 | 555 | 540 | 166,600 |
| August 12, 2025 | 559 | 551 | 551 | 560 | 547 | 210,300 |
| August 08, 2025 | 560 | 549 | 549 | 560 | 549 | 138,500 |
| August 07, 2025 | 559 | 556 | 556 | 565 | 550 | 152,800 |
| August 06, 2025 | 545 | 563 | 563 | 566 | 545 | 247,800 |
| August 05, 2025 | 542 | 541 | 541 | 546 | 541 | 112,300 |
| August 04, 2025 | 526 | 541 | 541 | 542 | 524 | 204,100 |
| August 01, 2025 | 530 | 536 | 536 | 537 | 528 | 122,800 |
| July 31, 2025 | 532 | 530 | 530 | 532 | 526 | 96,500 |
| July 30, 2025 | 524 | 527 | 527 | 527 | 518 | 128,500 |
| July 29, 2025 | 529 | 524 | 524 | 533 | 524 | 94,800 |
| July 28, 2025 | 529 | 531 | 531 | 533 | 526 | 126,100 |
| July 25, 2025 | 526 | 527 | 527 | 533 | 524 | 146,200 |
| July 24, 2025 | 522 | 525 | 525 | 532 | 520 | 272,900 |
| July 23, 2025 | 513 | 517 | 517 | 520 | 510 | 189,900 |
| July 22, 2025 | 510 | 508 | 508 | 520 | 506 | 164,200 |
| July 18, 2025 | 513 | 510 | 510 | 521 | 510 | 184,700 |
| July 17, 2025 | 501 | 512 | 512 | 513 | 499 | 179,100 |
| July 16, 2025 | 498 | 502 | 502 | 517 | 493 | 283,800 |
| July 15, 2025 | 502 | 495 | 495 | 502 | 495 | 190,400 |
| July 14, 2025 | 499 | 501 | 501 | 510 | 496 | 242,900 |
| July 11, 2025 | 498 | 502 | 502 | 502 | 497 | 137,300 |
| July 10, 2025 | 502 | 495 | 495 | 503 | 495 | 257,200 |
| July 09, 2025 | 505 | 502 | 502 | 506 | 498 | 153,200 |
| July 08, 2025 | 498 | 504 | 504 | 507 | 497 | 227,500 |
| July 07, 2025 | 506 | 501 | 501 | 507 | 500 | 223,600 |
| July 04, 2025 | 514 | 506 | 506 | 514 | 504 | 196,400 |
| July 03, 2025 | 509 | 507 | 507 | 513 | 507 | 161,700 |
| July 02, 2025 | 520 | 510 | 510 | 522 | 510 | 278,400 |
| July 01, 2025 | 541 | 525 | 525 | 541 | 520 | 344,400 |
| June 30, 2025 | 545 | 542 | 542 | 547 | 542 | 116,800 |
| June 27, 2025 | 543 | 544 | 544 | 547 | 542 | 93,500 |
| June 26, 2025 | 545 | 542 | 542 | 551 | 541 | 137,600 |
| June 25, 2025 | 555 | 545 | 545 | 555 | 543 | 120,900 |
| June 24, 2025 | 551 | 550 | 550 | 554 | 549 | 162,900 |
| June 23, 2025 | 549 | 541 | 541 | 550 | 541 | 159,600 |
| June 20, 2025 | 559 | 551 | 551 | 563 | 551 | 206,500 |
| June 19, 2025 | 571 | 559 | 559 | 572 | 556 | 214,300 |
| June 18, 2025 | 573 | 572 | 572 | 575 | 567 | 159,700 |
| June 17, 2025 | 570 | 579 | 579 | 589 | 570 | 228,500 |
| June 16, 2025 | 561 | 567 | 567 | 567 | 553 | 158,500 |
| June 13, 2025 | 568 | 561 | 561 | 583 | 552 | 356,200 |
| June 12, 2025 | 568 | 573 | 573 | 576 | 557 | 281,600 |
| June 11, 2025 | 560 | 562 | 562 | 570 | 557 | 205,200 |
| June 10, 2025 | 550 | 551 | 551 | 560 | 550 | 206,700 |
| June 09, 2025 | 543 | 549 | 549 | 555 | 541 | 171,200 |
| June 06, 2025 | 556 | 544 | 544 | 556 | 539 | 182,600 |
| June 05, 2025 | 546 | 554 | 554 | 558 | 546 | 219,100 |
| June 04, 2025 | 548 | 543 | 543 | 553 | 543 | 236,600 |
| June 03, 2025 | 557 | 548 | 548 | 557 | 548 | 205,200 |
| June 02, 2025 | 570 | 555 | 555 | 570 | 550 | 266,000 |
| May 30, 2025 | 570 | 578 | 578 | 578 | 563 | 172,400 |
| May 29, 2025 | 581 | 579 | 579 | 587 | 575 | 123,000 |
| May 28, 2025 | 608 | 580 | 580 | 608 | 580 | 176,300 |
| May 27, 2025 | 586 | 601 | 601 | 603 | 586 | 169,800 |
| May 26, 2025 | 565 | 582 | 582 | 590 | 563 | 200,800 |
| May 23, 2025 | 572 | 556 | 556 | 575 | 556 | 111,100 |