660.00
+14(+2.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 640 | 646 | 646 | 646 | 635 | 443,600 |
September 04, 2025 | 646 | 637 | 637 | 646 | 631 | 355,200 |
September 03, 2025 | 645 | 646 | 646 | 653 | 637 | 642,800 |
September 02, 2025 | 640 | 648 | 648 | 649 | 639 | 650,900 |
September 01, 2025 | 627 | 635 | 635 | 658 | 623 | 1.5M |
August 29, 2025 | 608 | 621 | 621 | 623 | 605 | 784,100 |
August 28, 2025 | 608 | 607 | 607 | 616 | 606 | 379,700 |
August 27, 2025 | 612 | 608 | 608 | 613 | 602 | 659,600 |
August 26, 2025 | 626 | 612 | 612 | 626 | 611 | 487,600 |
August 25, 2025 | 636 | 624 | 624 | 641 | 621 | 791,100 |
August 22, 2025 | 613 | 629 | 629 | 633 | 606 | 809,000 |
August 21, 2025 | 617 | 606 | 606 | 617 | 604 | 892,700 |
August 20, 2025 | 637 | 622 | 622 | 638 | 622 | 740,200 |
August 19, 2025 | 627 | 634 | 634 | 638 | 622 | 864,600 |
August 18, 2025 | 623 | 624 | 624 | 633 | 617 | 783,600 |
August 15, 2025 | 626 | 625 | 625 | 633 | 623 | 681,700 |
August 14, 2025 | 634 | 625 | 625 | 639 | 623 | 946,200 |
August 13, 2025 | 636 | 633 | 633 | 639 | 629 | 671,500 |
August 12, 2025 | 630 | 634 | 634 | 641 | 628 | 1.04M |
August 08, 2025 | 639 | 634 | 634 | 640 | 625 | 1.06M |
August 07, 2025 | 632 | 639 | 639 | 648 | 619 | 1.35M |
August 06, 2025 | 625 | 635 | 635 | 643 | 624 | 1.41M |
August 05, 2025 | 613 | 625 | 625 | 637 | 612 | 1.78M |
August 04, 2025 | 593 | 609 | 609 | 609 | 580 | 1.7M |
August 01, 2025 | 580 | 600 | 600 | 607 | 579 | 2.95M |
July 31, 2025 | 656 | 578 | 578 | 660 | 577 | 8.07M |
July 30, 2025 | 699 | 716 | 716 | 724 | 692 | 1.79M |
July 29, 2025 | 694 | 711 | 711 | 714 | 687 | 1.41M |
July 28, 2025 | 680 | 703 | 703 | 707 | 674 | 1.26M |
July 25, 2025 | 684 | 685 | 685 | 693 | 677 | 989,200 |
July 24, 2025 | 666 | 683 | 683 | 693 | 664 | 1.73M |
July 23, 2025 | 655 | 667 | 667 | 682 | 655 | 1.41M |
July 22, 2025 | 679 | 665 | 665 | 679 | 661 | 1.26M |
July 18, 2025 | 680 | 671 | 671 | 694 | 664 | 1.76M |
July 17, 2025 | 687 | 674 | 674 | 691 | 658 | 3.81M |
July 16, 2025 | 681 | 686 | 686 | 703 | 651 | 11.14M |
July 15, 2025 | 603 | 603 | 603 | 615 | 599 | 892,800 |
July 14, 2025 | 606 | 601 | 601 | 608 | 585 | 1.16M |
July 11, 2025 | 590 | 614 | 614 | 630 | 589 | 2.55M |
July 10, 2025 | 588 | 594 | 594 | 603 | 580 | 2.04M |
July 09, 2025 | 554 | 598 | 598 | 617 | 550 | 7.68M |
July 08, 2025 | 511 | 518 | 518 | 525 | 510 | 509,500 |
July 07, 2025 | 527 | 516 | 516 | 529 | 516 | 531,300 |
July 04, 2025 | 532 | 530 | 530 | 532 | 520 | 711,400 |
July 03, 2025 | 513 | 530 | 530 | 535 | 512 | 1.56M |
July 02, 2025 | 506 | 503 | 503 | 520 | 502 | 730,600 |
July 01, 2025 | 510 | 510 | 510 | 514 | 508 | 654,900 |
June 30, 2025 | 512 | 513 | 513 | 522 | 510 | 779,000 |
June 27, 2025 | 517 | 515 | 515 | 522 | 512 | 635,400 |
June 26, 2025 | 518 | 514 | 514 | 521 | 507 | 768,000 |
June 25, 2025 | 540 | 518 | 518 | 546 | 516 | 1.39M |
June 24, 2025 | 532 | 518 | 518 | 534 | 515 | 485,300 |
June 23, 2025 | 534 | 523 | 523 | 534 | 515 | 917,100 |
June 20, 2025 | 548 | 542 | 542 | 559 | 542 | 1.15M |
June 19, 2025 | 545 | 539 | 539 | 548 | 536 | 667,700 |
June 18, 2025 | 543 | 548 | 548 | 553 | 539 | 712,000 |
June 17, 2025 | 554 | 548 | 548 | 560 | 548 | 689,500 |
June 16, 2025 | 562 | 554 | 554 | 569 | 551 | 980,300 |
June 13, 2025 | 578 | 570 | 570 | 591 | 563 | 1.13M |
June 12, 2025 | 565 | 572 | 572 | 588 | 562 | 1.26M |