562.00
+5(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 564 | 562 | 562 | 579 | 562 | 2,700 |
| August 15, 2025 | 549 | 557 | 557 | 560 | 549 | 3,000 |
| August 14, 2025 | 557 | 549 | 549 | 557 | 549 | 200 |
| August 13, 2025 | 552 | 552 | 552 | 552 | 545 | 1,100 |
| August 12, 2025 | 558 | 558 | 558 | 558 | 540 | 9,200 |
| August 08, 2025 | 557 | 558 | 558 | 558 | 537 | 8,900 |
| August 07, 2025 | 567 | 567 | 567 | 567 | 567 | 200 |
| August 06, 2025 | 561 | 561 | 561 | 561 | 561 | 0 |
| August 05, 2025 | 560 | 561 | 561 | 570 | 560 | 600 |
| August 04, 2025 | 562 | 559 | 559 | 567 | 559 | 2,300 |
| August 01, 2025 | 551 | 556 | 556 | 556 | 551 | 2,500 |
| July 31, 2025 | 569 | 551 | 551 | 569 | 532 | 2,000 |
| July 30, 2025 | 565 | 565 | 565 | 565 | 565 | 200 |
| July 29, 2025 | 558 | 560 | 560 | 560 | 558 | 300 |
| July 28, 2025 | 584 | 558 | 558 | 584 | 556 | 1,400 |
| July 25, 2025 | 557 | 574 | 574 | 585 | 557 | 5,600 |
| July 24, 2025 | 555 | 556 | 556 | 557 | 555 | 800 |
| July 23, 2025 | 550 | 552 | 552 | 552 | 550 | 1,000 |
| July 22, 2025 | 550 | 550 | 550 | 550 | 550 | 600 |
| July 18, 2025 | 564 | 555 | 555 | 564 | 555 | 1,300 |
| July 17, 2025 | 558 | 558 | 558 | 558 | 558 | 300 |
| July 16, 2025 | 573 | 564 | 564 | 573 | 563 | 2,300 |
| July 15, 2025 | 562 | 557 | 557 | 564 | 556 | 1,600 |
| July 14, 2025 | 561 | 562 | 562 | 566 | 561 | 1,400 |
| July 11, 2025 | 562 | 564 | 564 | 566 | 561 | 2,000 |
| July 10, 2025 | 567 | 561 | 561 | 635 | 561 | 62,500 |
| July 09, 2025 | 567 | 567 | 567 | 567 | 567 | 100 |
| July 08, 2025 | 559 | 559 | 559 | 559 | 559 | 200 |
| July 07, 2025 | 569 | 569 | 569 | 569 | 569 | 0 |
| July 04, 2025 | 569 | 569 | 569 | 569 | 569 | 0 |
| July 03, 2025 | 569 | 569 | 569 | 569 | 565 | 400 |
| July 02, 2025 | 568 | 568 | 568 | 570 | 568 | 700 |
| July 01, 2025 | 573 | 568 | 568 | 575 | 568 | 1,100 |
| June 30, 2025 | 573 | 572 | 572 | 574 | 570 | 1,300 |
| June 27, 2025 | 574 | 574 | 574 | 574 | 574 | 900 |
| June 26, 2025 | 580 | 574 | 574 | 580 | 572 | 1,100 |
| June 25, 2025 | 572 | 576 | 576 | 576 | 572 | 500 |
| June 24, 2025 | 581 | 580 | 580 | 581 | 566 | 3,400 |
| June 23, 2025 | 583 | 580 | 580 | 585 | 580 | 1,900 |
| June 20, 2025 | 580 | 583 | 583 | 583 | 577 | 700 |
| June 19, 2025 | 571 | 584 | 584 | 591 | 571 | 4,000 |
| June 18, 2025 | 570 | 570 | 570 | 570 | 570 | 200 |
| June 17, 2025 | 574 | 574 | 574 | 574 | 566 | 5,400 |
| June 16, 2025 | 572 | 566 | 566 | 575 | 566 | 2,900 |
| June 13, 2025 | 585 | 572 | 572 | 585 | 572 | 2,300 |
| June 12, 2025 | 589 | 575 | 575 | 594 | 571 | 8,600 |
| June 11, 2025 | 595 | 589 | 589 | 605 | 588 | 38,100 |
| June 10, 2025 | 633 | 664 | 664 | 664 | 630 | 28,400 |
| June 09, 2025 | 620 | 617 | 617 | 639 | 606 | 3,900 |
| June 06, 2025 | 622 | 600 | 600 | 622 | 595 | 4,600 |
| June 05, 2025 | 642 | 628 | 628 | 642 | 628 | 1,900 |
| June 04, 2025 | 653 | 646 | 646 | 653 | 636 | 4,400 |
| June 03, 2025 | 620 | 655 | 655 | 655 | 610 | 8,800 |
| June 02, 2025 | 580 | 620 | 620 | 620 | 580 | 10,400 |
| May 30, 2025 | 570 | 570 | 570 | 570 | 570 | 1,100 |
| May 29, 2025 | 563 | 573 | 573 | 573 | 563 | 3,700 |
| May 28, 2025 | 568 | 570 | 570 | 573 | 568 | 1,200 |
| May 27, 2025 | 556 | 567 | 567 | 570 | 556 | 2,400 |
| May 26, 2025 | 548 | 548 | 548 | 548 | 548 | 300 |
| May 23, 2025 | 543 | 548 | 548 | 555 | 543 | 1,400 |