531.00
+11(+2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 521 | 531 | 531 | 531 | 518 | 34,800 |
| August 21, 2025 | 525 | 520 | 520 | 525 | 520 | 15,000 |
| August 20, 2025 | 521 | 521 | 521 | 525 | 517 | 13,300 |
| August 19, 2025 | 520 | 522 | 522 | 527 | 520 | 12,700 |
| August 18, 2025 | 521 | 518 | 519 | 524 | 517 | 14,400 |
| August 15, 2025 | 535 | 521 | 521 | 535 | 517 | 36,700 |
| August 14, 2025 | 526 | 534 | 534 | 535 | 524 | 26,000 |
| August 13, 2025 | 533 | 526 | 526 | 534 | 525 | 28,600 |
| August 12, 2025 | 557 | 525 | 525 | 557 | 525 | 105,700 |
| August 08, 2025 | 592 | 577 | 577 | 592 | 571 | 35,100 |
| August 07, 2025 | 570 | 580 | 580 | 580 | 564 | 17,700 |
| August 06, 2025 | 565 | 562 | 562 | 567 | 554 | 13,700 |
| August 05, 2025 | 559 | 562 | 562 | 565 | 559 | 6,600 |
| August 04, 2025 | 551 | 554 | 554 | 566 | 545 | 20,600 |
| August 01, 2025 | 552 | 567 | 567 | 570 | 552 | 18,200 |
| July 31, 2025 | 549 | 550 | 550 | 554 | 540 | 10,500 |
| July 30, 2025 | 550 | 546 | 546 | 560 | 546 | 15,300 |
| July 29, 2025 | 546 | 555 | 555 | 560 | 540 | 16,200 |
| July 28, 2025 | 553 | 545 | 545 | 553 | 545 | 10,600 |
| July 25, 2025 | 562 | 556 | 556 | 569 | 551 | 19,600 |
| July 24, 2025 | 539 | 555 | 555 | 566 | 533 | 32,200 |
| July 23, 2025 | 539 | 537 | 537 | 539 | 520 | 28,200 |
| July 22, 2025 | 526 | 531 | 531 | 531 | 526 | 5,200 |
| July 18, 2025 | 529 | 529 | 529 | 533 | 525 | 9,100 |
| July 17, 2025 | 521 | 522 | 522 | 532 | 520 | 12,600 |
| July 16, 2025 | 520 | 523 | 523 | 530 | 512 | 16,200 |
| July 15, 2025 | 538 | 520 | 520 | 546 | 520 | 25,500 |
| July 14, 2025 | 542 | 537 | 537 | 549 | 532 | 18,100 |
| July 11, 2025 | 529 | 538 | 538 | 541 | 529 | 18,100 |
| July 10, 2025 | 537 | 525 | 525 | 538 | 520 | 28,600 |
| July 09, 2025 | 540 | 534 | 534 | 548 | 527 | 23,300 |
| July 08, 2025 | 532 | 538 | 538 | 542 | 532 | 17,900 |
| July 07, 2025 | 541 | 534 | 534 | 545 | 532 | 12,400 |
| July 04, 2025 | 535 | 535 | 535 | 535 | 528 | 9,300 |
| July 03, 2025 | 514 | 528 | 528 | 542 | 514 | 20,500 |
| July 02, 2025 | 515 | 510 | 510 | 520 | 510 | 19,500 |
| July 01, 2025 | 537 | 518 | 518 | 542 | 518 | 19,500 |
| June 30, 2025 | 535 | 537 | 537 | 540 | 528 | 30,400 |
| June 27, 2025 | 531 | 535 | 535 | 537 | 526 | 18,800 |
| June 26, 2025 | 529 | 533 | 531.5 | 540 | 525 | 16,800 |
| June 25, 2025 | 544 | 533 | 531.5 | 544 | 522 | 42,000 |
| June 24, 2025 | 512 | 534 | 532.5 | 534 | 510 | 23,800 |
| June 23, 2025 | 510 | 508 | 508 | 513 | 505 | 10,000 |
| June 20, 2025 | 505 | 508 | 508 | 514 | 505 | 9,700 |
| June 19, 2025 | 517 | 510 | 510 | 517 | 508 | 13,000 |
| June 18, 2025 | 500 | 514 | 514 | 518 | 500 | 27,300 |
| June 17, 2025 | 507 | 500 | 500 | 508 | 499 | 27,800 |
| June 16, 2025 | 510 | 507 | 507 | 512 | 500 | 18,700 |
| June 13, 2025 | 525 | 508 | 508 | 528 | 501 | 32,700 |
| June 12, 2025 | 512 | 528 | 528 | 535 | 509 | 26,400 |
| June 11, 2025 | 506 | 508 | 508 | 511 | 502 | 13,900 |
| June 10, 2025 | 520 | 501 | 501 | 526 | 501 | 35,200 |
| June 09, 2025 | 516 | 523 | 523 | 525 | 515 | 10,300 |
| June 06, 2025 | 526 | 516 | 516 | 526 | 516 | 12,400 |
| June 05, 2025 | 522 | 523 | 523 | 529 | 516 | 23,600 |
| June 04, 2025 | 526 | 526 | 526 | 536 | 526 | 24,500 |
| June 03, 2025 | 553 | 528 | 528 | 553 | 528 | 27,700 |
| June 02, 2025 | 540 | 554 | 554 | 558 | 539 | 21,000 |
| May 30, 2025 | 545 | 543 | 543 | 548 | 537 | 11,800 |
| May 29, 2025 | 545 | 543 | 543 | 552 | 538 | 19,200 |