378.00
+4(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 380 | 378 | 378 | 384 | 372 | 44,700 |
| August 15, 2025 | 398 | 374 | 374 | 400 | 368 | 145,000 |
| August 14, 2025 | 401 | 417 | 417 | 419 | 401 | 73,600 |
| August 13, 2025 | 410 | 400 | 400 | 419 | 400 | 49,700 |
| August 12, 2025 | 405 | 410 | 410 | 410 | 395 | 37,000 |
| August 08, 2025 | 401 | 399 | 399 | 412 | 394 | 55,200 |
| August 07, 2025 | 400 | 400 | 400 | 404 | 396 | 22,300 |
| August 06, 2025 | 410 | 401 | 401 | 410 | 400 | 21,800 |
| August 05, 2025 | 404 | 402 | 402 | 410 | 399 | 40,200 |
| August 04, 2025 | 404 | 407 | 407 | 409 | 403 | 22,600 |
| August 01, 2025 | 399 | 412 | 412 | 415 | 399 | 41,100 |
| July 31, 2025 | 396 | 403 | 403 | 404 | 393 | 17,100 |
| July 30, 2025 | 394 | 398 | 398 | 399 | 385 | 23,100 |
| July 29, 2025 | 399 | 388 | 388 | 405 | 383 | 46,600 |
| July 28, 2025 | 398 | 402 | 402 | 410 | 393 | 46,700 |
| July 25, 2025 | 397 | 393 | 393 | 398 | 390 | 18,600 |
| July 24, 2025 | 397 | 397 | 397 | 399 | 391 | 30,600 |
| July 23, 2025 | 380 | 398 | 398 | 403 | 380 | 74,200 |
| July 22, 2025 | 381 | 380 | 380 | 392 | 379 | 37,900 |
| July 18, 2025 | 383 | 382 | 382 | 391 | 379 | 33,500 |
| July 17, 2025 | 380 | 383 | 383 | 390 | 377 | 46,400 |
| July 16, 2025 | 376 | 386 | 386 | 387 | 372 | 44,700 |
| July 15, 2025 | 393 | 376 | 376 | 393 | 376 | 47,500 |
| July 14, 2025 | 381 | 389 | 389 | 393 | 381 | 30,300 |
| July 11, 2025 | 399 | 386 | 386 | 404 | 383 | 52,100 |
| July 10, 2025 | 400 | 400 | 400 | 401 | 390 | 63,600 |
| July 09, 2025 | 385 | 400 | 400 | 400 | 380 | 74,600 |
| July 08, 2025 | 375 | 382 | 382 | 384 | 375 | 29,100 |
| July 07, 2025 | 366 | 381 | 381 | 381 | 366 | 68,100 |
| July 04, 2025 | 369 | 363 | 363 | 382 | 363 | 55,000 |
| July 03, 2025 | 363 | 371 | 371 | 373 | 363 | 58,300 |
| July 02, 2025 | 375 | 368 | 368 | 381 | 364 | 87,400 |
| July 01, 2025 | 394 | 380 | 380 | 394 | 380 | 60,700 |
| June 30, 2025 | 382 | 393 | 393 | 400 | 382 | 66,900 |
| June 27, 2025 | 405 | 382 | 382 | 410 | 380 | 146,100 |
| June 26, 2025 | 407 | 405 | 405 | 413 | 403 | 85,000 |
| June 25, 2025 | 418 | 409 | 409 | 423 | 404 | 115,000 |
| June 24, 2025 | 437 | 418 | 418 | 450 | 415 | 385,600 |
| June 23, 2025 | 422 | 416 | 416 | 422 | 412 | 155,300 |
| June 20, 2025 | 492 | 442 | 442 | 506 | 437 | 1.53M |
| June 19, 2025 | 480 | 480 | 480 | 480 | 480 | 111,100 |
| June 18, 2025 | 404 | 400 | 400 | 420 | 399 | 113,100 |
| June 17, 2025 | 400 | 407 | 407 | 408 | 390 | 128,500 |
| June 16, 2025 | 395 | 400 | 400 | 437 | 389 | 430,100 |
| June 13, 2025 | 428 | 403 | 403 | 429 | 399 | 292,700 |
| June 12, 2025 | 459 | 430 | 430 | 459 | 430 | 500,900 |
| June 11, 2025 | 493 | 471 | 471 | 500 | 466 | 421,300 |
| June 10, 2025 | 535 | 485 | 485 | 559 | 464 | 2.8M |
| June 09, 2025 | 453 | 517 | 517 | 517 | 417 | 2.33M |
| June 06, 2025 | 472 | 437 | 437 | 515 | 419 | 2.68M |
| June 05, 2025 | 437 | 437 | 437 | 437 | 410 | 862,900 |
| June 04, 2025 | 277 | 357 | 357 | 357 | 276 | 1.23M |
| June 03, 2025 | 282 | 277 | 277 | 282 | 276 | 10,300 |
| June 02, 2025 | 278 | 280 | 280 | 280 | 275 | 3,200 |
| May 30, 2025 | 276 | 277 | 277 | 280 | 275 | 4,300 |
| May 29, 2025 | 290 | 278 | 278 | 290 | 273 | 12,200 |
| May 28, 2025 | 275 | 278 | 278 | 281 | 275 | 11,200 |
| May 27, 2025 | 275 | 274 | 274 | 278 | 273 | 5,300 |
| May 26, 2025 | 274 | 273 | 273 | 276 | 270 | 32,300 |
| May 23, 2025 | 275 | 270 | 270 | 276 | 268 | 30,900 |