502.00
-6(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 512 | 508 | 508 | 515 | 505 | 131,800 |
| August 18, 2025 | 506 | 511 | 511 | 513 | 503 | 176,900 |
| August 15, 2025 | 502 | 501 | 501 | 506 | 500 | 121,200 |
| August 14, 2025 | 504 | 502 | 502 | 508 | 502 | 158,900 |
| August 13, 2025 | 508 | 506 | 506 | 515 | 502 | 233,500 |
| August 12, 2025 | 500 | 505 | 505 | 513 | 500 | 212,700 |
| August 08, 2025 | 510 | 500 | 500 | 513 | 499 | 164,400 |
| August 07, 2025 | 509 | 506 | 506 | 515 | 506 | 155,000 |
| August 06, 2025 | 510 | 508 | 508 | 512 | 502 | 219,300 |
| August 05, 2025 | 492 | 505 | 505 | 508 | 487 | 347,700 |
| August 04, 2025 | 477 | 484 | 484 | 489 | 475 | 230,400 |
| August 01, 2025 | 461 | 483 | 483 | 487 | 461 | 676,400 |
| July 31, 2025 | 471 | 464 | 464 | 473 | 461 | 734,100 |
| July 30, 2025 | 481 | 471 | 471 | 491 | 470 | 1.69M |
| July 29, 2025 | 573 | 567 | 567 | 574 | 559 | 397,300 |
| July 28, 2025 | 567 | 573 | 573 | 573 | 560 | 236,700 |
| July 25, 2025 | 559 | 566 | 566 | 568 | 555 | 174,400 |
| July 24, 2025 | 556 | 558 | 558 | 566 | 552 | 199,500 |
| July 23, 2025 | 549 | 552 | 552 | 557 | 548 | 217,200 |
| July 22, 2025 | 537 | 542 | 542 | 549 | 537 | 111,800 |
| July 18, 2025 | 543 | 537 | 537 | 547 | 537 | 79,400 |
| July 17, 2025 | 538 | 542 | 542 | 547 | 538 | 96,000 |
| July 16, 2025 | 538 | 537 | 537 | 541 | 532 | 79,600 |
| July 15, 2025 | 542 | 535 | 535 | 542 | 534 | 85,400 |
| July 14, 2025 | 546 | 542 | 542 | 546 | 538 | 87,500 |
| July 11, 2025 | 553 | 544 | 544 | 557 | 543 | 119,100 |
| July 10, 2025 | 550 | 553 | 553 | 559 | 543 | 158,200 |
| July 09, 2025 | 536 | 543 | 543 | 545 | 531 | 114,100 |
| July 08, 2025 | 531 | 535 | 535 | 536 | 530 | 76,000 |
| July 07, 2025 | 531 | 532 | 532 | 540 | 530 | 71,000 |
| July 04, 2025 | 533 | 532 | 532 | 535 | 529 | 71,900 |
| July 03, 2025 | 530 | 531 | 531 | 535 | 530 | 92,800 |
| July 02, 2025 | 543 | 531 | 531 | 543 | 530 | 200,100 |
| July 01, 2025 | 552 | 543 | 543 | 554 | 543 | 164,000 |
| June 30, 2025 | 546 | 554 | 554 | 558 | 544 | 295,500 |
| June 27, 2025 | 556 | 540 | 540 | 581 | 538 | 538,400 |
| June 26, 2025 | 558 | 552 | 552 | 566 | 549 | 169,500 |
| June 25, 2025 | 536 | 558 | 558 | 560 | 534 | 214,100 |
| June 24, 2025 | 531 | 536 | 536 | 542 | 531 | 282,100 |
| June 23, 2025 | 540 | 527 | 527 | 542 | 521 | 469,700 |
| June 20, 2025 | 555 | 545 | 545 | 555 | 540 | 326,500 |
| June 19, 2025 | 561 | 556 | 556 | 567 | 555 | 156,500 |
| June 18, 2025 | 572 | 560 | 560 | 580 | 557 | 426,400 |
| June 17, 2025 | 539 | 576 | 576 | 588 | 539 | 1.43M |
| June 16, 2025 | 530 | 538 | 538 | 541 | 529 | 150,400 |
| June 13, 2025 | 550 | 528 | 528 | 552 | 528 | 266,500 |
| June 12, 2025 | 538 | 540 | 540 | 543 | 537 | 138,800 |
| June 11, 2025 | 530 | 538 | 538 | 540 | 530 | 95,200 |
| June 10, 2025 | 538 | 533 | 533 | 543 | 531 | 224,300 |
| June 09, 2025 | 536 | 534 | 534 | 538 | 533 | 99,900 |
| June 06, 2025 | 538 | 533 | 533 | 539 | 526 | 253,200 |
| June 05, 2025 | 540 | 534 | 534 | 546 | 534 | 178,900 |
| June 04, 2025 | 538 | 540 | 540 | 546 | 538 | 79,800 |
| June 03, 2025 | 540 | 536 | 536 | 549 | 536 | 135,900 |
| June 02, 2025 | 546 | 540 | 540 | 547 | 536 | 116,200 |
| May 30, 2025 | 545 | 546 | 546 | 550 | 541 | 166,300 |
| May 29, 2025 | 554 | 542 | 542 | 555 | 541 | 210,200 |
| May 28, 2025 | 560 | 551 | 551 | 564 | 551 | 188,800 |
| May 27, 2025 | 570 | 560 | 560 | 570 | 557 | 131,900 |
| May 26, 2025 | 546 | 564 | 564 | 585 | 546 | 507,200 |