279.00
+2(+0.72%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 278 | 277 | 277 | 279 | 277 | 36,200 |
September 04, 2025 | 278 | 277 | 277 | 278 | 276 | 18,300 |
September 03, 2025 | 277 | 278 | 278 | 280 | 276 | 35,000 |
September 02, 2025 | 278 | 279 | 279 | 279 | 277 | 17,600 |
September 01, 2025 | 279 | 279 | 279 | 279 | 276 | 49,800 |
August 29, 2025 | 277 | 280 | 280 | 280 | 277 | 23,900 |
August 28, 2025 | 280 | 278 | 278 | 280 | 277 | 28,900 |
August 27, 2025 | 279 | 280 | 280 | 280 | 277 | 46,200 |
August 26, 2025 | 280 | 280 | 280 | 282 | 278 | 64,300 |
August 25, 2025 | 278 | 281 | 281 | 281 | 277 | 99,800 |
August 22, 2025 | 278 | 276 | 276 | 278 | 275 | 79,400 |
August 21, 2025 | 273 | 274 | 274 | 275 | 273 | 17,300 |
August 20, 2025 | 273 | 274 | 274 | 274 | 272 | 53,500 |
August 19, 2025 | 276 | 273 | 273 | 276 | 272 | 111,400 |
August 18, 2025 | 270 | 273 | 273 | 274 | 269 | 72,900 |
August 15, 2025 | 269 | 270 | 270 | 271 | 269 | 47,000 |
August 14, 2025 | 270 | 269 | 269 | 271 | 268 | 60,700 |
August 13, 2025 | 270 | 270 | 270 | 270 | 268 | 42,100 |
August 12, 2025 | 270 | 270 | 270 | 270 | 268 | 68,600 |
August 08, 2025 | 268 | 270 | 270 | 270 | 267 | 31,700 |
August 07, 2025 | 271 | 269 | 269 | 271 | 267 | 72,900 |
August 06, 2025 | 269 | 270 | 270 | 270 | 268 | 105,100 |
August 05, 2025 | 267 | 268 | 268 | 269 | 266 | 54,600 |
August 04, 2025 | 264 | 267 | 267 | 267 | 261 | 95,700 |
August 01, 2025 | 264 | 264 | 264 | 264 | 262 | 41,000 |
July 31, 2025 | 269 | 265 | 265 | 269 | 263 | 65,500 |
July 30, 2025 | 265 | 269 | 269 | 269 | 263 | 32,000 |
July 29, 2025 | 266 | 266 | 266 | 268 | 264 | 54,500 |
July 28, 2025 | 266 | 265 | 265 | 266 | 263 | 22,100 |
July 25, 2025 | 266 | 264 | 264 | 266 | 264 | 22,100 |
July 24, 2025 | 265 | 266 | 266 | 266 | 263 | 40,000 |
July 23, 2025 | 262 | 263 | 263 | 263 | 261 | 30,400 |
July 22, 2025 | 261 | 261 | 261 | 262 | 260 | 21,700 |
July 18, 2025 | 261 | 260 | 260 | 263 | 260 | 33,000 |
July 17, 2025 | 262 | 262 | 262 | 263 | 261 | 15,700 |
July 16, 2025 | 261 | 262 | 262 | 262 | 261 | 6,300 |
July 15, 2025 | 262 | 261 | 261 | 263 | 261 | 36,700 |
July 14, 2025 | 262 | 262 | 262 | 264 | 262 | 21,000 |
July 11, 2025 | 263 | 263 | 263 | 265 | 260 | 62,600 |
July 10, 2025 | 264 | 263 | 263 | 264 | 263 | 12,100 |
July 09, 2025 | 263 | 263 | 263 | 265 | 263 | 21,700 |
July 08, 2025 | 264 | 263 | 263 | 264 | 262 | 7,000 |
July 07, 2025 | 264 | 263 | 263 | 267 | 263 | 22,700 |
July 04, 2025 | 264 | 264 | 264 | 265 | 263 | 13,200 |
July 03, 2025 | 265 | 264 | 264 | 266 | 264 | 15,200 |
July 02, 2025 | 263 | 264 | 264 | 266 | 263 | 27,300 |
July 01, 2025 | 266 | 265 | 265 | 266 | 263 | 27,400 |
June 30, 2025 | 267 | 266 | 266 | 268 | 265 | 32,200 |
June 27, 2025 | 265 | 265 | 265 | 266 | 264 | 25,900 |
June 26, 2025 | 263 | 264 | 264 | 266 | 263 | 14,900 |
June 25, 2025 | 265 | 263 | 263 | 265 | 263 | 11,100 |
June 24, 2025 | 265 | 265 | 265 | 265 | 263 | 21,100 |
June 23, 2025 | 264 | 264 | 264 | 264 | 263 | 15,300 |
June 20, 2025 | 266 | 264 | 264 | 266 | 264 | 14,600 |
June 19, 2025 | 266 | 267 | 267 | 267 | 264 | 21,900 |
June 18, 2025 | 265 | 263 | 263 | 266 | 263 | 34,700 |
June 17, 2025 | 265 | 265 | 265 | 266 | 263 | 17,300 |
June 16, 2025 | 264 | 266 | 266 | 269 | 261 | 66,400 |
June 13, 2025 | 266 | 264 | 264 | 268 | 263 | 40,000 |
June 12, 2025 | 268 | 268 | 268 | 269 | 265 | 28,100 |