404.00
-1(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 403 | 405 | 405 | 405 | 402 | 180,900 |
| August 18, 2025 | 403 | 403 | 403 | 404 | 400 | 726,500 |
| August 15, 2025 | 411 | 402 | 402 | 412 | 402 | 682,400 |
| August 14, 2025 | 413 | 413 | 413 | 416 | 410 | 197,400 |
| August 13, 2025 | 421 | 415 | 415 | 423 | 415 | 306,300 |
| August 12, 2025 | 423 | 420 | 420 | 429 | 419 | 529,800 |
| August 08, 2025 | 410 | 415 | 415 | 422 | 409 | 1.15M |
| August 07, 2025 | 431 | 426 | 426 | 434 | 420 | 1.32M |
| August 06, 2025 | 444 | 438 | 438 | 444 | 437 | 450,200 |
| August 05, 2025 | 450 | 444 | 444 | 450 | 444 | 167,900 |
| August 04, 2025 | 441 | 448 | 448 | 452 | 441 | 261,500 |
| August 01, 2025 | 445 | 449 | 449 | 450 | 444 | 380,300 |
| July 31, 2025 | 435 | 445 | 445 | 445 | 434 | 496,900 |
| July 30, 2025 | 434 | 434 | 434 | 435 | 431 | 200,800 |
| July 29, 2025 | 434 | 434 | 434 | 435 | 431 | 159,500 |
| July 28, 2025 | 438 | 435 | 435 | 439 | 431 | 219,900 |
| July 25, 2025 | 439 | 439 | 439 | 440 | 435 | 423,200 |
| July 24, 2025 | 434 | 437 | 437 | 438 | 434 | 408,200 |
| July 23, 2025 | 430 | 433 | 433 | 434 | 427 | 474,300 |
| July 22, 2025 | 425 | 425 | 425 | 427 | 422 | 235,200 |
| July 18, 2025 | 431 | 425 | 425 | 433 | 425 | 192,800 |
| July 17, 2025 | 427 | 429 | 429 | 431 | 426 | 207,700 |
| July 16, 2025 | 426 | 425 | 425 | 430 | 425 | 195,500 |
| July 15, 2025 | 430 | 426 | 426 | 432 | 425 | 275,900 |
| July 14, 2025 | 425 | 430 | 430 | 432 | 425 | 204,300 |
| July 11, 2025 | 427 | 426 | 426 | 430 | 425 | 154,000 |
| July 10, 2025 | 430 | 427 | 427 | 432 | 425 | 212,800 |
| July 09, 2025 | 420 | 428 | 428 | 428 | 420 | 235,000 |
| July 08, 2025 | 416 | 421 | 421 | 421 | 416 | 157,700 |
| July 07, 2025 | 420 | 417 | 417 | 423 | 412 | 461,100 |
| July 04, 2025 | 418 | 417 | 417 | 422 | 416 | 186,200 |
| July 03, 2025 | 420 | 418 | 418 | 424 | 416 | 278,200 |
| July 02, 2025 | 421 | 420 | 420 | 427 | 420 | 307,000 |
| July 01, 2025 | 422 | 426 | 426 | 428 | 422 | 227,500 |
| June 30, 2025 | 425 | 423 | 423 | 431 | 423 | 347,300 |
| June 27, 2025 | 426 | 424 | 424 | 431 | 422 | 338,200 |
| June 26, 2025 | 428 | 423 | 423 | 431 | 422 | 420,500 |
| June 25, 2025 | 430 | 429 | 429 | 433 | 425 | 445,500 |
| June 24, 2025 | 423 | 430 | 430 | 438 | 420 | 936,600 |
| June 23, 2025 | 416 | 418 | 418 | 420 | 415 | 251,900 |
| June 20, 2025 | 422 | 418 | 418 | 423 | 413 | 1.08M |
| June 19, 2025 | 415 | 420 | 420 | 422 | 415 | 363,100 |
| June 18, 2025 | 416 | 419 | 419 | 423 | 413 | 480,800 |
| June 17, 2025 | 409 | 418 | 418 | 420 | 408 | 1.37M |
| June 16, 2025 | 396 | 401 | 401 | 403 | 394 | 303,000 |
| June 13, 2025 | 400 | 395 | 395 | 400 | 393 | 333,400 |
| June 12, 2025 | 398 | 402 | 402 | 405 | 398 | 199,600 |
| June 11, 2025 | 400 | 400 | 400 | 408 | 396 | 509,900 |
| June 10, 2025 | 397 | 400 | 400 | 405 | 395 | 379,900 |
| June 09, 2025 | 399 | 396 | 396 | 399 | 393 | 224,500 |
| June 06, 2025 | 396 | 399 | 399 | 404 | 395 | 490,000 |
| June 05, 2025 | 390 | 396 | 396 | 400 | 389 | 645,200 |
| June 04, 2025 | 388 | 389 | 389 | 391 | 385 | 278,000 |
| June 03, 2025 | 382 | 387 | 387 | 387 | 380 | 509,800 |
| June 02, 2025 | 385 | 381 | 381 | 385 | 378 | 272,500 |
| May 30, 2025 | 385 | 383 | 383 | 389 | 382 | 306,100 |
| May 29, 2025 | 384 | 385 | 385 | 390 | 384 | 177,100 |
| May 28, 2025 | 386 | 384 | 384 | 387 | 382 | 257,700 |
| May 27, 2025 | 384 | 386 | 386 | 386 | 382 | 175,400 |
| May 26, 2025 | 382 | 383 | 383 | 386 | 381 | 271,900 |