565.00
+10(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 560 | 565 | 565 | 575 | 552 | 15,600 |
| August 15, 2025 | 548 | 555 | 555 | 559 | 546 | 7,700 |
| August 14, 2025 | 540 | 540 | 540 | 547 | 540 | 1,600 |
| August 13, 2025 | 560 | 539 | 539 | 564 | 535 | 18,100 |
| August 12, 2025 | 549 | 560 | 560 | 560 | 546 | 8,400 |
| August 08, 2025 | 540 | 559 | 559 | 560 | 540 | 7,500 |
| August 07, 2025 | 552 | 540 | 540 | 557 | 540 | 2,900 |
| August 06, 2025 | 549 | 556 | 556 | 560 | 540 | 4,600 |
| August 05, 2025 | 550 | 550 | 550 | 562 | 550 | 4,000 |
| August 04, 2025 | 564 | 550 | 550 | 564 | 536 | 5,800 |
| August 01, 2025 | 565 | 568 | 568 | 570 | 564 | 1,600 |
| July 31, 2025 | 565 | 564 | 564 | 572 | 562 | 6,200 |
| July 30, 2025 | 571 | 564 | 564 | 572 | 564 | 3,300 |
| July 29, 2025 | 567 | 577 | 570 | 577 | 560 | 8,500 |
| July 28, 2025 | 555 | 566 | 559.13 | 570 | 555 | 4,800 |
| July 25, 2025 | 575 | 555 | 548.27 | 575 | 555 | 13,400 |
| July 24, 2025 | 565 | 565 | 558.15 | 567 | 550 | 12,300 |
| July 23, 2025 | 565 | 564 | 557.16 | 565 | 547 | 2,400 |
| July 22, 2025 | 555 | 562 | 555.18 | 570 | 555 | 3,500 |
| July 18, 2025 | 561 | 560 | 553.21 | 561 | 551 | 1,400 |
| July 17, 2025 | 550 | 560 | 553.21 | 560 | 550 | 4,200 |
| July 16, 2025 | 560 | 560 | 553.21 | 560 | 553 | 500 |
| July 15, 2025 | 565 | 560 | 553.21 | 565 | 560 | 1,300 |
| July 14, 2025 | 555 | 565 | 558.15 | 566 | 535 | 6,100 |
| July 11, 2025 | 557 | 559 | 559 | 559 | 557 | 700 |
| July 10, 2025 | 555 | 557 | 557 | 571 | 555 | 4,100 |
| July 09, 2025 | 572 | 562 | 562 | 572 | 562 | 1,600 |
| July 08, 2025 | 563 | 562 | 562 | 572 | 561 | 6,200 |
| July 07, 2025 | 560 | 559 | 559 | 560 | 550 | 6,800 |
| July 04, 2025 | 552 | 562 | 562 | 565 | 552 | 9,500 |
| July 03, 2025 | 541 | 551 | 551 | 569 | 541 | 7,200 |
| July 02, 2025 | 545 | 538 | 538 | 545 | 536 | 4,300 |
| July 01, 2025 | 541 | 543 | 543 | 546 | 535 | 2,700 |
| June 30, 2025 | 541 | 543 | 543 | 548 | 541 | 1,700 |
| June 27, 2025 | 562 | 539 | 539 | 562 | 539 | 2,400 |
| June 26, 2025 | 560 | 563 | 563 | 564 | 558 | 2,700 |
| June 25, 2025 | 562 | 559 | 559 | 562 | 556 | 8,600 |
| June 24, 2025 | 542 | 552 | 552 | 552 | 538 | 3,200 |
| June 23, 2025 | 532 | 538 | 538 | 541 | 530 | 2,500 |
| June 20, 2025 | 552 | 542 | 542 | 554 | 542 | 3,700 |
| June 19, 2025 | 551 | 552 | 552 | 554 | 550 | 1,300 |
| June 18, 2025 | 537 | 550 | 550 | 555 | 537 | 8,100 |
| June 17, 2025 | 530 | 533 | 533 | 540 | 530 | 4,700 |
| June 16, 2025 | 540 | 530 | 530 | 540 | 525 | 5,400 |
| June 13, 2025 | 512 | 530 | 530 | 542 | 508 | 24,900 |
| June 12, 2025 | 561 | 515 | 515 | 583 | 492 | 97,000 |
| June 11, 2025 | 562 | 560 | 560 | 562 | 540 | 15,400 |
| June 10, 2025 | 560 | 563 | 563 | 569 | 560 | 2,100 |
| June 09, 2025 | 569 | 560 | 560 | 570 | 560 | 3,200 |
| June 06, 2025 | 572 | 570 | 570 | 573 | 563 | 4,700 |
| June 05, 2025 | 553 | 567 | 567 | 570 | 537 | 85,000 |
| June 04, 2025 | 552 | 553 | 553 | 553 | 549 | 4,200 |
| June 03, 2025 | 544 | 548 | 548 | 558 | 543 | 5,600 |
| June 02, 2025 | 548 | 544 | 544 | 548 | 537 | 4,200 |
| May 30, 2025 | 554 | 550 | 550 | 554 | 548 | 800 |
| May 29, 2025 | 538 | 556 | 556 | 565 | 538 | 39,100 |
| May 28, 2025 | 543 | 537 | 537 | 544 | 537 | 3,200 |
| May 27, 2025 | 541 | 535 | 535 | 543 | 535 | 3,100 |
| May 26, 2025 | 548 | 546 | 546 | 548 | 538 | 13,600 |
| May 23, 2025 | 537 | 544 | 544 | 545 | 536 | 5,900 |