404.00
+9(+2.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 403 | 404 | 404 | 409 | 400 | 1.5M |
| August 15, 2025 | 404 | 395 | 395 | 404 | 395 | 366,700 |
| August 14, 2025 | 398 | 402 | 402 | 407 | 398 | 1.22M |
| August 13, 2025 | 394 | 398 | 398 | 400 | 393 | 645,900 |
| August 12, 2025 | 395 | 394 | 394 | 399 | 393 | 857,100 |
| August 08, 2025 | 384 | 393 | 393 | 396 | 381 | 2.02M |
| August 07, 2025 | 392 | 379 | 379 | 393 | 379 | 2.86M |
| August 06, 2025 | 397 | 392 | 392 | 397 | 388 | 3.54M |
| August 05, 2025 | 401 | 405 | 405 | 408 | 400 | 2.25M |
| August 04, 2025 | 402 | 400 | 400 | 404 | 399 | 1.89M |
| August 01, 2025 | 403 | 402 | 402 | 404 | 401 | 669,400 |
| July 31, 2025 | 404 | 402 | 402 | 406 | 401 | 1.38M |
| July 30, 2025 | 392 | 396 | 396 | 397 | 392 | 754,300 |
| July 29, 2025 | 394 | 395 | 395 | 397 | 391 | 1.04M |
| July 28, 2025 | 393 | 396 | 396 | 397 | 392 | 991,400 |
| July 25, 2025 | 396 | 393 | 393 | 398 | 392 | 831,800 |
| July 24, 2025 | 398 | 393 | 393 | 400 | 392 | 824,500 |
| July 23, 2025 | 395 | 396 | 396 | 398 | 394 | 624,600 |
| July 22, 2025 | 396 | 393 | 393 | 396 | 391 | 518,000 |
| July 18, 2025 | 401 | 393 | 393 | 402 | 392 | 578,900 |
| July 17, 2025 | 396 | 399 | 399 | 407 | 395 | 1.27M |
| July 16, 2025 | 392 | 393 | 393 | 396 | 391 | 310,500 |
| July 15, 2025 | 398 | 392 | 392 | 401 | 391 | 783,900 |
| July 14, 2025 | 393 | 399 | 399 | 401 | 392 | 929,100 |
| July 11, 2025 | 394 | 391 | 391 | 396 | 390 | 584,100 |
| July 10, 2025 | 398 | 394 | 394 | 398 | 393 | 267,400 |
| July 09, 2025 | 403 | 395 | 395 | 404 | 394 | 765,400 |
| July 08, 2025 | 396 | 399 | 399 | 403 | 396 | 1.2M |
| July 07, 2025 | 385 | 390 | 390 | 395 | 385 | 640,200 |
| July 04, 2025 | 390 | 385 | 385 | 391 | 385 | 562,400 |
| July 03, 2025 | 390 | 388 | 388 | 394 | 388 | 554,100 |
| July 02, 2025 | 390 | 389 | 389 | 392 | 388 | 754,000 |
| July 01, 2025 | 391 | 390 | 390 | 396 | 390 | 749,000 |
| June 30, 2025 | 397 | 389 | 389 | 402 | 389 | 2.04M |
| June 27, 2025 | 401 | 396 | 396 | 403 | 394 | 1.55M |
| June 26, 2025 | 411 | 401 | 401 | 414 | 401 | 1.04M |
| June 25, 2025 | 416 | 411 | 411 | 423 | 406 | 977,700 |
| June 24, 2025 | 407 | 414 | 414 | 417 | 404 | 1.35M |
| June 23, 2025 | 408 | 401 | 401 | 411 | 401 | 1.64M |
| June 20, 2025 | 410 | 418 | 418 | 431 | 410 | 3.95M |
| June 19, 2025 | 413 | 410 | 410 | 416 | 408 | 519,900 |
| June 18, 2025 | 404 | 410 | 410 | 416 | 404 | 869,300 |
| June 17, 2025 | 405 | 405 | 405 | 420 | 404 | 1.54M |
| June 16, 2025 | 393 | 404 | 404 | 407 | 392 | 1.09M |
| June 13, 2025 | 410 | 395 | 395 | 411 | 394 | 932,900 |
| June 12, 2025 | 406 | 403 | 403 | 409 | 402 | 587,600 |
| June 11, 2025 | 413 | 403 | 403 | 415 | 397 | 2.01M |
| June 10, 2025 | 396 | 413 | 413 | 420 | 394 | 3.77M |
| June 09, 2025 | 388 | 393 | 393 | 399 | 385 | 1.74M |
| June 06, 2025 | 378 | 383 | 383 | 392 | 375 | 1.74M |
| June 05, 2025 | 368 | 379 | 379 | 380 | 367 | 1.45M |
| June 04, 2025 | 367 | 366 | 366 | 371 | 364 | 983,700 |
| June 03, 2025 | 371 | 369 | 369 | 371 | 362 | 1.74M |
| June 02, 2025 | 377 | 371 | 371 | 383 | 370 | 1.81M |
| May 30, 2025 | 374 | 379 | 379 | 382 | 374 | 1.03M |
| May 29, 2025 | 380 | 375 | 375 | 382 | 371 | 2.1M |
| May 28, 2025 | 394 | 378 | 378 | 395 | 378 | 4.09M |
| May 27, 2025 | 398 | 393 | 393 | 398 | 391 | 1.78M |
| May 26, 2025 | 401 | 398 | 398 | 406 | 397 | 2.16M |
| May 23, 2025 | 412 | 401 | 401 | 416 | 400 | 2.19M |