561.00
+13(+2.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 555 | 561 | 561 | 563 | 551 | 332,700 |
| August 15, 2025 | 529 | 548 | 548 | 553 | 518 | 487,400 |
| August 14, 2025 | 494 | 529 | 529 | 533 | 480 | 652,200 |
| August 13, 2025 | 476 | 492 | 492 | 493 | 445 | 1.05M |
| August 12, 2025 | 530 | 528 | 528 | 534 | 521 | 318,400 |
| August 08, 2025 | 530 | 531 | 531 | 535 | 525 | 168,900 |
| August 07, 2025 | 524 | 530 | 530 | 547 | 520 | 456,500 |
| August 06, 2025 | 516 | 514 | 514 | 524 | 512 | 149,900 |
| August 05, 2025 | 509 | 514 | 514 | 516 | 505 | 146,400 |
| August 04, 2025 | 494 | 503 | 503 | 506 | 486 | 134,400 |
| August 01, 2025 | 498 | 504 | 504 | 509 | 492 | 166,300 |
| July 31, 2025 | 514 | 497 | 497 | 516 | 497 | 223,200 |
| July 30, 2025 | 510 | 516 | 516 | 518 | 498 | 401,700 |
| July 29, 2025 | 515 | 513 | 513 | 521 | 504 | 235,000 |
| July 28, 2025 | 515 | 514 | 514 | 531 | 504 | 351,100 |
| July 25, 2025 | 514 | 514 | 514 | 519 | 503 | 304,900 |
| July 24, 2025 | 486 | 517 | 517 | 521 | 483 | 707,500 |
| July 23, 2025 | 460 | 487 | 487 | 489 | 455 | 449,300 |
| July 22, 2025 | 440 | 459 | 459 | 460 | 438 | 411,900 |
| July 18, 2025 | 437 | 440 | 440 | 441 | 428 | 117,600 |
| July 17, 2025 | 425 | 436 | 436 | 443 | 424 | 250,700 |
| July 16, 2025 | 420 | 423 | 423 | 430 | 418 | 116,300 |
| July 15, 2025 | 415 | 420 | 420 | 422 | 412 | 94,400 |
| July 14, 2025 | 420 | 413 | 413 | 423 | 412 | 76,600 |
| July 11, 2025 | 415 | 420 | 420 | 426 | 413 | 139,200 |
| July 10, 2025 | 421 | 411 | 411 | 421 | 409 | 137,000 |
| July 09, 2025 | 418 | 421 | 421 | 426 | 418 | 96,700 |
| July 08, 2025 | 412 | 415 | 415 | 417 | 412 | 68,800 |
| July 07, 2025 | 420 | 411 | 411 | 421 | 411 | 80,400 |
| July 04, 2025 | 429 | 418 | 418 | 432 | 410 | 184,800 |
| July 03, 2025 | 439 | 430 | 430 | 443 | 425 | 188,000 |
| July 02, 2025 | 419 | 440 | 440 | 445 | 418 | 327,200 |
| July 01, 2025 | 405 | 433 | 433 | 436 | 394 | 339,100 |
| June 30, 2025 | 399 | 405 | 405 | 410 | 399 | 117,900 |
| June 27, 2025 | 395 | 396 | 396 | 400 | 393 | 85,000 |
| June 26, 2025 | 395 | 394 | 394 | 395 | 389 | 129,200 |
| June 25, 2025 | 401 | 395 | 395 | 401 | 387 | 131,300 |
| June 24, 2025 | 400 | 397 | 397 | 402 | 396 | 84,700 |
| June 23, 2025 | 398 | 392 | 392 | 398 | 386 | 130,600 |
| June 20, 2025 | 404 | 402 | 402 | 406 | 400 | 82,200 |
| June 19, 2025 | 408 | 404 | 404 | 408 | 401 | 47,200 |
| June 18, 2025 | 401 | 408 | 408 | 410 | 401 | 90,200 |
| June 17, 2025 | 401 | 402 | 402 | 407 | 398 | 65,600 |
| June 16, 2025 | 397 | 399 | 399 | 401 | 392 | 77,100 |
| June 13, 2025 | 405 | 394 | 394 | 409 | 388 | 180,400 |
| June 12, 2025 | 401 | 405 | 405 | 414 | 401 | 138,500 |
| June 11, 2025 | 401 | 404 | 404 | 407 | 400 | 109,100 |
| June 10, 2025 | 398 | 399 | 399 | 403 | 396 | 74,900 |
| June 09, 2025 | 402 | 400 | 400 | 405 | 392 | 118,800 |
| June 06, 2025 | 416 | 401 | 401 | 420 | 400 | 119,300 |
| June 05, 2025 | 400 | 414 | 414 | 414 | 399 | 115,000 |
| June 04, 2025 | 395 | 400 | 400 | 401 | 395 | 60,400 |
| June 03, 2025 | 400 | 395 | 395 | 409 | 394 | 108,200 |
| June 02, 2025 | 409 | 397 | 397 | 411 | 395 | 122,800 |
| May 30, 2025 | 405 | 414 | 414 | 415 | 403 | 124,700 |
| May 29, 2025 | 394 | 408 | 408 | 409 | 394 | 176,300 |
| May 28, 2025 | 393 | 392 | 392 | 394 | 390 | 60,000 |
| May 27, 2025 | 388 | 392 | 392 | 393 | 388 | 79,800 |
| May 26, 2025 | 387 | 390 | 390 | 392 | 387 | 73,600 |
| May 23, 2025 | 385 | 384 | 384 | 389 | 381 | 54,300 |