403.30
+1.8(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 401.8 | 403.3 | 403.3 | 404.8 | 400.5 | 7.47M |
| August 15, 2025 | 397.1 | 401.5 | 401.5 | 401.5 | 394.5 | 11.1M |
| August 14, 2025 | 402 | 395.8 | 395.8 | 405.5 | 393.6 | 10M |
| August 13, 2025 | 410 | 405 | 405 | 413.5 | 404.6 | 11.95M |
| August 12, 2025 | 401 | 406.9 | 406.9 | 408.8 | 399.3 | 15.58M |
| August 08, 2025 | 390.3 | 400 | 400 | 401.1 | 390 | 16.08M |
| August 07, 2025 | 390.6 | 389.5 | 389.5 | 391.2 | 383.9 | 8.11M |
| August 06, 2025 | 390.7 | 392.3 | 392.3 | 396 | 389.5 | 10.61M |
| August 05, 2025 | 387 | 386.1 | 386.1 | 403.6 | 381.3 | 17.69M |
| August 04, 2025 | 362.5 | 383.8 | 383.8 | 383.8 | 358.8 | 20.06M |
| August 01, 2025 | 379.5 | 367 | 367 | 398.6 | 363.9 | 32.03M |
| July 31, 2025 | 377.3 | 379.7 | 379.7 | 383.9 | 376.6 | 15.32M |
| July 30, 2025 | 377 | 380.1 | 380.1 | 385.7 | 374.4 | 17.18M |
| July 29, 2025 | 376.5 | 373.2 | 373.2 | 377 | 371.2 | 6.46M |
| July 28, 2025 | 373 | 375.6 | 375.6 | 376.7 | 371.2 | 6.13M |
| July 25, 2025 | 372.1 | 373.2 | 373.2 | 375.8 | 369.4 | 7.35M |
| July 24, 2025 | 373 | 376.1 | 376.1 | 377.3 | 371.4 | 7.51M |
| July 23, 2025 | 371 | 373.8 | 373.8 | 377.9 | 370.8 | 11.87M |
| July 22, 2025 | 367 | 367.9 | 367.9 | 371.8 | 365.2 | 6.45M |
| July 18, 2025 | 368 | 367.4 | 367.4 | 371 | 366.3 | 10.09M |
| July 17, 2025 | 360 | 365 | 365 | 365.1 | 358.6 | 8.07M |
| July 16, 2025 | 363 | 359.3 | 359.3 | 363.1 | 357.5 | 6.28M |
| July 15, 2025 | 368.5 | 362.3 | 362.3 | 368.5 | 361.8 | 6.57M |
| July 14, 2025 | 365 | 366.2 | 366.2 | 367.5 | 361.6 | 6.23M |
| July 11, 2025 | 362.8 | 364.8 | 364.8 | 367.9 | 361.4 | 10.26M |
| July 10, 2025 | 358 | 360.4 | 360.4 | 361.9 | 356.5 | 8.18M |
| July 09, 2025 | 350 | 357.5 | 357.5 | 359.5 | 350 | 11.55M |
| July 08, 2025 | 343.8 | 347.6 | 347.6 | 347.6 | 341.4 | 6.94M |
| July 07, 2025 | 350.6 | 345.4 | 345.4 | 351.9 | 345.4 | 6.45M |
| July 04, 2025 | 357.2 | 352.8 | 352.8 | 358.3 | 352.6 | 6.85M |
| July 03, 2025 | 354 | 358.4 | 358.4 | 359.9 | 352.5 | 12.5M |
| July 02, 2025 | 345.4 | 352.5 | 352.5 | 353 | 343.1 | 8.77M |
| July 01, 2025 | 347.5 | 348.8 | 348.8 | 351.2 | 346.6 | 7.91M |
| June 30, 2025 | 346 | 348.5 | 348.5 | 350.2 | 345.2 | 8.08M |
| June 27, 2025 | 342.9 | 344.4 | 344.4 | 344.5 | 341.6 | 7.3M |
| June 26, 2025 | 339.7 | 341.4 | 341.4 | 342.6 | 339.6 | 5.85M |
| June 25, 2025 | 342.5 | 338.9 | 338.9 | 343.3 | 338.4 | 6.25M |
| June 24, 2025 | 343.2 | 340 | 340 | 344.8 | 339.5 | 6.92M |
| June 23, 2025 | 340 | 336.8 | 336.8 | 341.1 | 335.2 | 7.94M |
| June 20, 2025 | 344.6 | 342.4 | 342.4 | 345.1 | 342 | 6.66M |
| June 19, 2025 | 347.5 | 343.1 | 343.1 | 348.2 | 342.6 | 5.1M |
| June 18, 2025 | 351 | 347.2 | 347.2 | 351 | 345.2 | 6.78M |
| June 17, 2025 | 341.8 | 352 | 352 | 352.1 | 340.5 | 10.45M |
| June 16, 2025 | 342 | 339.1 | 339.1 | 342.7 | 337.3 | 10.12M |
| June 13, 2025 | 345.1 | 344 | 344 | 345.9 | 339.3 | 10.22M |
| June 12, 2025 | 342.8 | 349.9 | 349.9 | 352.9 | 342.6 | 13.28M |
| June 11, 2025 | 338 | 343 | 343 | 343 | 338 | 6.97M |
| June 10, 2025 | 337.3 | 336.2 | 336.2 | 339.2 | 335.7 | 4.14M |
| June 09, 2025 | 339.6 | 336.7 | 336.7 | 340.3 | 336.1 | 4.65M |
| June 06, 2025 | 337.9 | 337.8 | 337.8 | 339.4 | 335.9 | 4.27M |
| June 05, 2025 | 338 | 336.3 | 336.3 | 338.6 | 334 | 8.13M |
| June 04, 2025 | 343 | 339.1 | 339.1 | 344.8 | 339.1 | 8.96M |
| June 03, 2025 | 343 | 341.6 | 341.6 | 344.3 | 340 | 7.07M |
| June 02, 2025 | 344 | 342.8 | 342.8 | 344.4 | 339.3 | 8.07M |
| May 30, 2025 | 337.2 | 346.8 | 346.8 | 346.8 | 336.8 | 12.63M |
| May 29, 2025 | 336.1 | 339.1 | 339.1 | 340.4 | 335.9 | 6.09M |
| May 28, 2025 | 338 | 336.2 | 336.2 | 339.9 | 335.7 | 7.24M |
| May 27, 2025 | 335.9 | 334.9 | 334.9 | 336.4 | 333.6 | 3.74M |
| May 26, 2025 | 333 | 334.5 | 334.5 | 337.2 | 331.7 | 6.35M |
| May 23, 2025 | 333.8 | 335.4 | 335.4 | 336.5 | 333.1 | 4.7M |