507.00
-1(-0.20%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 508 | 507 | 507 | 513 | 503 | 81,400 |
September 05, 2025 | 509 | 508 | 508 | 510 | 503 | 46,200 |
September 04, 2025 | 501 | 506 | 506 | 506 | 498 | 70,100 |
September 03, 2025 | 493 | 498 | 498 | 501 | 493 | 82,100 |
September 02, 2025 | 495 | 495 | 495 | 498 | 494 | 62,000 |
September 01, 2025 | 493 | 493 | 493 | 496 | 489 | 118,900 |
August 29, 2025 | 493 | 495 | 495 | 498 | 492 | 61,300 |
August 28, 2025 | 494 | 495 | 495 | 498 | 493 | 138,100 |
August 27, 2025 | 497 | 495 | 495 | 498 | 494 | 99,100 |
August 26, 2025 | 500 | 499 | 499 | 503 | 497 | 106,200 |
August 25, 2025 | 500 | 500 | 500 | 506 | 500 | 119,200 |
August 22, 2025 | 501 | 502 | 502 | 504 | 497 | 146,800 |
August 21, 2025 | 509 | 504 | 504 | 509 | 502 | 51,700 |
August 20, 2025 | 515 | 509 | 509 | 516 | 508 | 68,600 |
August 19, 2025 | 516 | 517 | 517 | 521 | 513 | 186,400 |
August 18, 2025 | 500 | 506 | 506 | 508 | 498 | 88,500 |
August 15, 2025 | 500 | 500 | 500 | 502 | 496 | 118,500 |
August 14, 2025 | 499 | 499 | 499 | 500 | 494 | 85,400 |
August 13, 2025 | 504 | 500 | 500 | 506 | 500 | 84,300 |
August 12, 2025 | 501 | 504 | 504 | 505 | 492 | 203,200 |
August 08, 2025 | 503 | 504 | 504 | 506 | 499 | 64,000 |
August 07, 2025 | 496 | 501 | 501 | 501 | 494 | 100,200 |
August 06, 2025 | 498 | 496 | 496 | 507 | 495 | 200,700 |
August 05, 2025 | 486 | 490 | 490 | 494 | 484 | 230,200 |
August 04, 2025 | 478 | 486 | 486 | 492 | 477 | 333,600 |
August 01, 2025 | 479 | 489 | 489 | 493 | 479 | 402,100 |
July 31, 2025 | 498 | 508 | 508 | 508 | 493 | 197,800 |
July 30, 2025 | 499 | 497 | 497 | 501 | 495 | 169,700 |
July 29, 2025 | 501 | 503 | 503 | 506 | 495 | 132,700 |
July 28, 2025 | 503 | 510 | 510 | 515 | 501 | 114,000 |
July 25, 2025 | 500 | 500 | 500 | 502 | 498 | 98,000 |
July 24, 2025 | 500 | 500 | 500 | 503 | 496 | 132,500 |
July 23, 2025 | 497 | 499 | 499 | 500 | 495 | 118,300 |
July 22, 2025 | 498 | 496 | 496 | 501 | 494 | 60,100 |
July 18, 2025 | 501 | 498 | 498 | 501 | 497 | 58,800 |
July 17, 2025 | 498 | 500 | 500 | 502 | 497 | 144,500 |
July 16, 2025 | 505 | 497 | 497 | 506 | 497 | 132,300 |
July 15, 2025 | 511 | 505 | 505 | 513 | 505 | 87,100 |
July 14, 2025 | 510 | 512 | 512 | 515 | 508 | 29,600 |
July 11, 2025 | 509 | 511 | 511 | 513 | 505 | 83,400 |
July 10, 2025 | 518 | 508 | 508 | 519 | 508 | 102,900 |
July 09, 2025 | 518 | 517 | 517 | 522 | 517 | 20,500 |
July 08, 2025 | 522 | 516 | 516 | 522 | 515 | 36,300 |
July 07, 2025 | 520 | 520 | 520 | 528 | 518 | 43,600 |
July 04, 2025 | 520 | 521 | 521 | 527 | 520 | 40,200 |
July 03, 2025 | 519 | 518 | 518 | 522 | 517 | 31,600 |
July 02, 2025 | 514 | 515 | 515 | 519 | 514 | 35,800 |
July 01, 2025 | 516 | 515 | 515 | 519 | 513 | 37,600 |
June 30, 2025 | 521 | 518 | 518 | 523 | 516 | 38,200 |
June 27, 2025 | 513 | 516 | 516 | 516 | 513 | 41,100 |
June 26, 2025 | 516 | 510 | 510 | 516 | 510 | 46,400 |
June 25, 2025 | 520 | 512 | 512 | 522 | 511 | 24,100 |
June 24, 2025 | 512 | 518 | 518 | 523 | 512 | 47,000 |
June 23, 2025 | 512 | 509 | 509 | 513 | 505 | 53,900 |
June 20, 2025 | 510 | 512 | 512 | 518 | 510 | 52,100 |
June 19, 2025 | 510 | 512 | 512 | 516 | 509 | 79,000 |
June 18, 2025 | 521 | 515 | 515 | 525 | 515 | 37,900 |
June 17, 2025 | 519 | 517 | 517 | 521 | 515 | 47,400 |
June 16, 2025 | 514 | 518 | 518 | 518 | 510 | 41,200 |
June 13, 2025 | 514 | 511 | 511 | 517 | 511 | 51,400 |