560.00
+18(+3.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 549 | 560 | 560 | 562 | 546 | 437,200 |
| August 15, 2025 | 555 | 542 | 542 | 559 | 542 | 358,700 |
| August 14, 2025 | 542 | 549 | 549 | 550 | 540 | 351,100 |
| August 13, 2025 | 536 | 541 | 541 | 548 | 535 | 310,500 |
| August 12, 2025 | 535 | 537 | 537 | 543 | 533 | 305,400 |
| August 08, 2025 | 540 | 533 | 533 | 544 | 531 | 331,800 |
| August 07, 2025 | 529 | 537 | 537 | 540 | 516 | 766,700 |
| August 06, 2025 | 562 | 523 | 523 | 570 | 514 | 1.89M |
| August 05, 2025 | 566 | 569 | 569 | 572 | 562 | 375,800 |
| August 04, 2025 | 556 | 566 | 566 | 566 | 555 | 377,100 |
| August 01, 2025 | 551 | 562 | 562 | 563 | 546 | 547,600 |
| July 31, 2025 | 543 | 555 | 555 | 555 | 541 | 444,900 |
| July 30, 2025 | 534 | 541 | 541 | 546 | 532 | 274,500 |
| July 29, 2025 | 540 | 534 | 534 | 541 | 529 | 338,900 |
| July 28, 2025 | 536 | 538 | 538 | 544 | 534 | 470,200 |
| July 25, 2025 | 528 | 533 | 533 | 537 | 526 | 363,500 |
| July 24, 2025 | 519 | 530 | 530 | 530 | 514 | 471,400 |
| July 23, 2025 | 511 | 517 | 517 | 518 | 508 | 296,500 |
| July 22, 2025 | 505 | 510 | 510 | 515 | 501 | 499,200 |
| July 18, 2025 | 498 | 494 | 494 | 500 | 493 | 257,200 |
| July 17, 2025 | 487 | 497 | 497 | 499 | 484 | 473,700 |
| July 16, 2025 | 478 | 481 | 481 | 487 | 475 | 334,900 |
| July 15, 2025 | 478 | 477 | 477 | 486 | 473 | 693,300 |
| July 14, 2025 | 474 | 474 | 474 | 477 | 469 | 214,500 |
| July 11, 2025 | 479 | 476 | 476 | 484 | 473 | 342,500 |
| July 10, 2025 | 482 | 479 | 479 | 484 | 475 | 244,300 |
| July 09, 2025 | 486 | 479 | 479 | 486 | 471 | 473,900 |
| July 08, 2025 | 474 | 473 | 473 | 476 | 467 | 318,500 |
| July 07, 2025 | 460 | 477 | 477 | 488 | 459 | 1.01M |
| July 04, 2025 | 469 | 459 | 459 | 471 | 457 | 498,000 |
| July 03, 2025 | 475 | 465 | 465 | 478 | 463 | 558,400 |
| July 02, 2025 | 487 | 472 | 472 | 491 | 472 | 1.07M |
| July 01, 2025 | 505 | 491 | 491 | 520 | 480 | 1.43M |
| June 30, 2025 | 513 | 506 | 506 | 520 | 503 | 511,500 |
| June 27, 2025 | 513 | 508 | 508 | 519 | 508 | 269,600 |
| June 26, 2025 | 518 | 513 | 513 | 522 | 513 | 265,200 |
| June 25, 2025 | 519 | 517 | 517 | 520 | 508 | 214,900 |
| June 24, 2025 | 508 | 517 | 517 | 518 | 507 | 364,400 |
| June 23, 2025 | 502 | 503 | 503 | 511 | 498 | 516,900 |
| June 20, 2025 | 510 | 506 | 506 | 512 | 502 | 474,000 |
| June 19, 2025 | 520 | 505 | 505 | 521 | 505 | 702,000 |
| June 18, 2025 | 518 | 516 | 516 | 531 | 516 | 384,500 |
| June 17, 2025 | 530 | 520 | 520 | 530 | 517 | 489,500 |
| June 16, 2025 | 533 | 531 | 531 | 538 | 529 | 252,400 |
| June 13, 2025 | 546 | 531 | 531 | 550 | 529 | 497,900 |
| June 12, 2025 | 548 | 546 | 546 | 553 | 545 | 287,300 |
| June 11, 2025 | 543 | 548 | 548 | 548 | 536 | 336,100 |
| June 10, 2025 | 536 | 541 | 541 | 544 | 532 | 344,300 |
| June 09, 2025 | 537 | 533 | 533 | 541 | 530 | 551,900 |
| June 06, 2025 | 558 | 540 | 540 | 562 | 539 | 665,000 |
| June 05, 2025 | 561 | 556 | 556 | 567 | 555 | 509,400 |
| June 04, 2025 | 565 | 558 | 558 | 570 | 551 | 683,200 |
| June 03, 2025 | 564 | 546 | 546 | 564 | 542 | 1.15M |
| June 02, 2025 | 531 | 564 | 564 | 586 | 527 | 2.81M |
| May 30, 2025 | 514 | 531 | 531 | 538 | 512 | 475,800 |
| May 29, 2025 | 526 | 519 | 519 | 528 | 516 | 284,600 |
| May 28, 2025 | 535 | 524 | 524 | 536 | 522 | 463,900 |
| May 27, 2025 | 521 | 527 | 527 | 530 | 514 | 345,800 |
| May 26, 2025 | 513 | 514 | 514 | 522 | 509 | 244,700 |
| May 23, 2025 | 523 | 512 | 512 | 527 | 510 | 518,300 |