566.00
+8(+1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 565 | 566 | 568 | 600 | 556 | 346,000 |
| August 15, 2025 | 599 | 558 | 558 | 604 | 548 | 445,800 |
| August 14, 2025 | 588 | 600 | 600 | 601 | 588 | 101,300 |
| August 13, 2025 | 594 | 592 | 592 | 602 | 585 | 113,400 |
| August 12, 2025 | 609 | 600 | 600 | 609 | 596 | 61,000 |
| August 08, 2025 | 606 | 611 | 611 | 618 | 601 | 109,000 |
| August 07, 2025 | 607 | 610 | 610 | 611 | 600 | 106,200 |
| August 06, 2025 | 601 | 606 | 606 | 614 | 599 | 69,700 |
| August 05, 2025 | 600 | 601 | 601 | 607 | 596 | 99,300 |
| August 04, 2025 | 592 | 595 | 595 | 602 | 591 | 53,000 |
| August 01, 2025 | 600 | 602 | 602 | 609 | 599 | 39,600 |
| July 31, 2025 | 601 | 603 | 603 | 614 | 601 | 75,500 |
| July 30, 2025 | 613 | 603 | 603 | 613 | 600 | 74,800 |
| July 29, 2025 | 620 | 608 | 608 | 621 | 595 | 119,800 |
| July 28, 2025 | 618 | 625 | 625 | 630 | 618 | 115,700 |
| July 25, 2025 | 605 | 617 | 617 | 623 | 603 | 203,100 |
| July 24, 2025 | 592 | 600 | 600 | 601 | 591 | 107,000 |
| July 23, 2025 | 597 | 585 | 585 | 604 | 584 | 117,600 |
| July 22, 2025 | 586 | 594 | 594 | 596 | 584 | 75,900 |
| July 18, 2025 | 592 | 581 | 581 | 602 | 581 | 147,800 |
| July 17, 2025 | 585 | 588 | 588 | 599 | 584 | 128,700 |
| July 16, 2025 | 575 | 584 | 584 | 586 | 574 | 149,300 |
| July 15, 2025 | 587 | 579 | 579 | 595 | 578 | 79,300 |
| July 14, 2025 | 586 | 587 | 587 | 590 | 580 | 72,300 |
| July 11, 2025 | 587 | 589 | 589 | 598 | 587 | 84,200 |
| July 10, 2025 | 586 | 588 | 588 | 592 | 584 | 53,500 |
| July 09, 2025 | 586 | 589 | 589 | 594 | 583 | 73,000 |
| July 08, 2025 | 613 | 590 | 590 | 617 | 585 | 219,100 |
| July 07, 2025 | 589 | 603 | 603 | 609 | 585 | 321,600 |
| July 04, 2025 | 582 | 579 | 579 | 587 | 570 | 183,500 |
| July 03, 2025 | 586 | 585 | 585 | 592 | 572 | 157,600 |
| July 02, 2025 | 607 | 587 | 587 | 610 | 585 | 191,100 |
| July 01, 2025 | 567 | 597 | 597 | 598 | 565 | 397,800 |
| June 30, 2025 | 553 | 565 | 565 | 567 | 551 | 130,300 |
| June 27, 2025 | 560 | 552 | 552 | 561 | 544 | 132,900 |
| June 26, 2025 | 596 | 560 | 560 | 596 | 559 | 235,600 |
| June 25, 2025 | 589 | 591 | 591 | 600 | 580 | 231,300 |
| June 24, 2025 | 560 | 575 | 575 | 576 | 558 | 100,900 |
| June 23, 2025 | 562 | 555 | 555 | 572 | 547 | 198,700 |
| June 20, 2025 | 575 | 567 | 567 | 577 | 561 | 224,900 |
| June 19, 2025 | 583 | 578 | 578 | 590 | 578 | 141,800 |
| June 18, 2025 | 590 | 583 | 583 | 604 | 578 | 231,000 |
| June 17, 2025 | 594 | 591 | 591 | 597 | 581 | 111,600 |
| June 16, 2025 | 605 | 594 | 594 | 616 | 587 | 220,300 |
| June 13, 2025 | 637 | 592 | 592 | 641 | 591 | 294,800 |
| June 12, 2025 | 613 | 627 | 627 | 643 | 610 | 363,600 |
| June 11, 2025 | 615 | 603 | 603 | 620 | 601 | 226,800 |
| June 10, 2025 | 630 | 619 | 619 | 641 | 618 | 157,400 |
| June 09, 2025 | 621 | 620 | 620 | 628 | 614 | 161,900 |
| June 06, 2025 | 634 | 626 | 626 | 654 | 612 | 359,100 |
| June 05, 2025 | 593 | 614 | 614 | 620 | 590 | 677,500 |
| June 04, 2025 | 571 | 586 | 586 | 598 | 569 | 330,500 |
| June 03, 2025 | 568 | 575 | 575 | 577 | 563 | 207,600 |
| June 02, 2025 | 557 | 577 | 577 | 577 | 551 | 263,900 |
| May 30, 2025 | 545 | 553 | 553 | 559 | 535 | 273,900 |
| May 29, 2025 | 544 | 550 | 550 | 565 | 539 | 988,400 |
| May 28, 2025 | 469 | 546 | 546 | 546 | 468 | 1.7M |
| May 27, 2025 | 473 | 466 | 466 | 474 | 459 | 246,800 |
| May 26, 2025 | 508 | 475 | 475 | 508 | 473 | 488,500 |
| May 23, 2025 | 487 | 503 | 503 | 509 | 486 | 809,500 |