563.00
+2(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 567 | 563 | 563 | 575 | 561 | 91,900 |
| August 15, 2025 | 559 | 561 | 561 | 580 | 555 | 209,800 |
| August 14, 2025 | 520 | 560 | 560 | 560 | 520 | 246,100 |
| August 13, 2025 | 520 | 522 | 522 | 529 | 519 | 58,400 |
| August 12, 2025 | 521 | 513 | 513 | 525 | 512 | 72,300 |
| August 08, 2025 | 522 | 520 | 520 | 526 | 514 | 94,700 |
| August 07, 2025 | 528 | 526 | 526 | 529 | 522 | 23,200 |
| August 06, 2025 | 516 | 525 | 525 | 534 | 516 | 83,700 |
| August 05, 2025 | 516 | 521 | 521 | 529 | 516 | 62,500 |
| August 04, 2025 | 500 | 512 | 512 | 517 | 499 | 70,300 |
| August 01, 2025 | 497 | 510 | 510 | 512 | 497 | 117,300 |
| July 31, 2025 | 512 | 503 | 503 | 514 | 497 | 116,000 |
| July 30, 2025 | 509 | 517 | 517 | 517 | 502 | 92,000 |
| July 29, 2025 | 510 | 507 | 507 | 518 | 505 | 81,200 |
| July 28, 2025 | 512 | 511 | 511 | 522 | 510 | 83,200 |
| July 25, 2025 | 504 | 506 | 506 | 515 | 500 | 76,400 |
| July 24, 2025 | 510 | 502 | 502 | 510 | 491 | 207,900 |
| July 23, 2025 | 520 | 512 | 512 | 520 | 503 | 121,700 |
| July 22, 2025 | 527 | 521 | 521 | 531 | 512 | 96,500 |
| July 18, 2025 | 538 | 523 | 523 | 540 | 515 | 133,200 |
| July 17, 2025 | 536 | 538 | 538 | 545 | 533 | 105,700 |
| July 16, 2025 | 531 | 537 | 537 | 537 | 515 | 138,400 |
| July 15, 2025 | 558 | 534 | 534 | 567 | 525 | 298,600 |
| July 14, 2025 | 545 | 548 | 548 | 558 | 531 | 477,700 |
| July 11, 2025 | 558 | 535 | 535 | 558 | 511 | 2.06M |
| July 10, 2025 | 507 | 478 | 478 | 510 | 478 | 215,000 |
| July 09, 2025 | 507 | 500 | 500 | 507 | 498 | 59,700 |
| July 08, 2025 | 489 | 506 | 506 | 508 | 485 | 127,400 |
| July 07, 2025 | 478 | 489 | 489 | 491 | 478 | 47,000 |
| July 04, 2025 | 471 | 479 | 479 | 492 | 467 | 74,000 |
| July 03, 2025 | 480 | 470 | 470 | 489 | 460 | 140,700 |
| July 02, 2025 | 503 | 480 | 480 | 507 | 475 | 135,600 |
| July 01, 2025 | 498 | 507 | 507 | 514 | 491 | 105,100 |
| June 30, 2025 | 496 | 490 | 490 | 500 | 485 | 86,800 |
| June 27, 2025 | 477 | 489 | 489 | 489 | 466 | 92,800 |
| June 26, 2025 | 460 | 473 | 473 | 473 | 458 | 67,600 |
| June 25, 2025 | 460 | 459 | 459 | 460 | 453 | 31,800 |
| June 24, 2025 | 455 | 459 | 459 | 462 | 453 | 27,100 |
| June 23, 2025 | 446 | 455 | 455 | 455 | 442 | 17,700 |
| June 20, 2025 | 453 | 452 | 452 | 460 | 449 | 46,700 |
| June 19, 2025 | 452 | 457 | 457 | 457 | 449 | 40,600 |
| June 18, 2025 | 457 | 446 | 446 | 457 | 446 | 38,400 |
| June 17, 2025 | 450 | 447 | 447 | 455 | 447 | 24,600 |
| June 16, 2025 | 448 | 448 | 448 | 448 | 441 | 19,600 |
| June 13, 2025 | 457 | 437 | 437 | 457 | 436 | 56,800 |
| June 12, 2025 | 453 | 457 | 457 | 459 | 450 | 23,000 |
| June 11, 2025 | 456 | 453 | 453 | 456 | 452 | 9,100 |
| June 10, 2025 | 449 | 456 | 456 | 456 | 443 | 50,300 |
| June 09, 2025 | 443 | 448 | 448 | 448 | 440 | 24,600 |
| June 06, 2025 | 445 | 440 | 440 | 449 | 438 | 32,100 |
| June 05, 2025 | 438 | 448 | 448 | 448 | 437 | 30,600 |
| June 04, 2025 | 444 | 438 | 438 | 444 | 437 | 11,400 |
| June 03, 2025 | 448 | 446 | 446 | 448 | 441 | 14,200 |
| June 02, 2025 | 448 | 444 | 444 | 455 | 442 | 26,000 |
| May 30, 2025 | 446 | 455 | 455 | 455 | 446 | 44,200 |
| May 29, 2025 | 463 | 450 | 450 | 465 | 446 | 107,400 |
| May 28, 2025 | 435 | 448 | 448 | 449 | 428 | 99,900 |
| May 27, 2025 | 435 | 428 | 428 | 435 | 427 | 35,500 |
| May 26, 2025 | 429 | 431 | 431 | 436 | 426 | 36,200 |
| May 23, 2025 | 426 | 422 | 422 | 430 | 421 | 34,100 |