264.00
-2(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 267 | 264 | 264 | 267 | 264 | 307,100 |
| August 21, 2025 | 270 | 266 | 266 | 271 | 266 | 248,200 |
| August 20, 2025 | 276 | 271 | 271 | 276 | 268 | 500,200 |
| August 19, 2025 | 276 | 276 | 276 | 277 | 272 | 396,000 |
| August 18, 2025 | 273 | 275 | 275 | 278 | 272 | 427,600 |
| August 15, 2025 | 283 | 274 | 274 | 287 | 272 | 812,600 |
| August 14, 2025 | 281 | 282 | 282 | 288 | 278 | 530,500 |
| August 13, 2025 | 284 | 280 | 280 | 284 | 279 | 369,600 |
| August 12, 2025 | 288 | 285 | 285 | 292 | 280 | 874,300 |
| August 08, 2025 | 301 | 291 | 291 | 301 | 290 | 1.26M |
| August 07, 2025 | 300 | 302 | 302 | 302 | 292 | 1.45M |
| August 06, 2025 | 305 | 302 | 302 | 309 | 299 | 1.78M |
| August 05, 2025 | 287 | 307 | 307 | 309 | 286 | 2.06M |
| August 04, 2025 | 279 | 286 | 286 | 291 | 279 | 1.08M |
| August 01, 2025 | 279 | 286 | 286 | 293 | 279 | 1.95M |
| July 31, 2025 | 283 | 279 | 279 | 295 | 274 | 3.7M |
| July 30, 2025 | 296 | 291 | 291 | 313 | 285 | 14.63M |
| July 29, 2025 | 244 | 240 | 240 | 245 | 237 | 828,100 |
| July 28, 2025 | 246 | 242 | 242 | 246 | 242 | 270,900 |
| July 25, 2025 | 241 | 243 | 243 | 245 | 240 | 286,000 |
| July 24, 2025 | 241 | 240 | 240 | 242 | 239 | 243,500 |
| July 23, 2025 | 243 | 240 | 240 | 243 | 240 | 216,700 |
| July 22, 2025 | 242 | 241 | 241 | 245 | 239 | 218,300 |
| July 18, 2025 | 245 | 240 | 240 | 245 | 240 | 218,600 |
| July 17, 2025 | 242 | 244 | 244 | 247 | 241 | 189,500 |
| July 16, 2025 | 240 | 244 | 244 | 246 | 239 | 228,600 |
| July 15, 2025 | 244 | 240 | 240 | 245 | 239 | 377,400 |
| July 14, 2025 | 246 | 245 | 245 | 248 | 243 | 252,400 |
| July 11, 2025 | 247 | 247 | 247 | 249 | 245 | 112,800 |
| July 10, 2025 | 251 | 246 | 246 | 251 | 244 | 283,400 |
| July 09, 2025 | 247 | 251 | 251 | 251 | 245 | 292,000 |
| July 08, 2025 | 243 | 246 | 246 | 248 | 243 | 162,300 |
| July 07, 2025 | 243 | 243 | 243 | 247 | 243 | 91,300 |
| July 04, 2025 | 245 | 243 | 243 | 248 | 243 | 194,300 |
| July 03, 2025 | 246 | 244 | 244 | 247 | 244 | 157,900 |
| July 02, 2025 | 252 | 245 | 245 | 253 | 245 | 433,700 |
| July 01, 2025 | 257 | 253 | 253 | 259 | 251 | 407,800 |
| June 30, 2025 | 260 | 258 | 258 | 263 | 258 | 261,200 |
| June 27, 2025 | 258 | 256 | 256 | 261 | 255 | 308,100 |
| June 26, 2025 | 267 | 258 | 258 | 269 | 258 | 319,200 |
| June 25, 2025 | 268 | 266 | 266 | 269 | 263 | 239,300 |
| June 24, 2025 | 266 | 266 | 266 | 269 | 263 | 316,400 |
| June 23, 2025 | 268 | 264 | 264 | 269 | 261 | 426,600 |
| June 20, 2025 | 276 | 269 | 269 | 278 | 269 | 416,800 |
| June 19, 2025 | 278 | 277 | 277 | 280 | 274 | 377,700 |
| June 18, 2025 | 275 | 277 | 277 | 283 | 274 | 631,500 |
| June 17, 2025 | 271 | 277 | 277 | 280 | 269 | 837,500 |
| June 16, 2025 | 261 | 272 | 272 | 272 | 257 | 581,500 |
| June 13, 2025 | 271 | 261 | 261 | 274 | 259 | 608,300 |
| June 12, 2025 | 261 | 263 | 263 | 266 | 260 | 391,800 |
| June 11, 2025 | 262 | 260 | 260 | 264 | 260 | 212,300 |
| June 10, 2025 | 258 | 262 | 262 | 263 | 257 | 340,600 |
| June 09, 2025 | 256 | 256 | 256 | 258 | 254 | 188,400 |
| June 06, 2025 | 261 | 254 | 254 | 265 | 254 | 485,800 |
| June 05, 2025 | 268 | 262 | 262 | 273 | 262 | 526,200 |
| June 04, 2025 | 267 | 267 | 267 | 271 | 265 | 492,500 |
| June 03, 2025 | 261 | 267 | 267 | 269 | 261 | 519,600 |
| June 02, 2025 | 261 | 261 | 261 | 263 | 258 | 401,100 |
| May 30, 2025 | 263 | 264 | 264 | 267 | 261 | 412,700 |
| May 29, 2025 | 266 | 265 | 265 | 271 | 262 | 481,100 |