227.00
+2(+0.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 227 | 227 | 227 | 229 | 224 | 263,500 |
August 15, 2025 | 225 | 225 | 225 | 230 | 221 | 294,800 |
August 14, 2025 | 225 | 225 | 225 | 228 | 224 | 215,900 |
August 13, 2025 | 229 | 227 | 227 | 229 | 222 | 336,200 |
August 12, 2025 | 221 | 228 | 228 | 228 | 216 | 899,000 |
August 08, 2025 | 234 | 226 | 226 | 253 | 226 | 3.05M |
August 07, 2025 | 310 | 306 | 306 | 310 | 302 | 57,400 |
August 06, 2025 | 313 | 311 | 311 | 314 | 308 | 79,000 |
August 05, 2025 | 306 | 313 | 313 | 314 | 305 | 128,300 |
August 04, 2025 | 299 | 302 | 302 | 305 | 294 | 36,900 |
August 01, 2025 | 306 | 300 | 300 | 309 | 300 | 54,200 |
July 31, 2025 | 306 | 306 | 306 | 310 | 302 | 47,500 |
July 30, 2025 | 300 | 306 | 306 | 309 | 295 | 67,100 |
July 29, 2025 | 303 | 299 | 299 | 304 | 298 | 54,900 |
July 28, 2025 | 308 | 304 | 304 | 308 | 302 | 58,900 |
July 25, 2025 | 300 | 305 | 305 | 305 | 297 | 51,500 |
July 24, 2025 | 298 | 299 | 299 | 302 | 296 | 64,800 |
July 23, 2025 | 289 | 294 | 294 | 300 | 289 | 122,500 |
July 22, 2025 | 294 | 288 | 288 | 294 | 284 | 67,500 |
July 18, 2025 | 294 | 290 | 290 | 298 | 286 | 77,500 |
July 17, 2025 | 291 | 296 | 296 | 299 | 289 | 99,800 |
July 16, 2025 | 296 | 292 | 292 | 298 | 284 | 327,200 |
July 15, 2025 | 306 | 298 | 298 | 307 | 297 | 138,500 |
July 14, 2025 | 316 | 305 | 305 | 321 | 300 | 676,900 |
July 11, 2025 | 347 | 348 | 348 | 354 | 346 | 49,700 |
July 10, 2025 | 350 | 351 | 351 | 353 | 346 | 26,300 |
July 09, 2025 | 348 | 348 | 348 | 355 | 342 | 112,900 |
July 08, 2025 | 326 | 348 | 348 | 348 | 326 | 90,500 |
July 07, 2025 | 324 | 326 | 326 | 330 | 324 | 44,800 |
July 04, 2025 | 328 | 325 | 325 | 331 | 323 | 63,600 |
July 03, 2025 | 325 | 328 | 328 | 331 | 325 | 41,400 |
July 02, 2025 | 331 | 327 | 327 | 335 | 325 | 49,300 |
July 01, 2025 | 346 | 336 | 336 | 347 | 334 | 77,000 |
June 30, 2025 | 332 | 347 | 347 | 349 | 331 | 144,000 |
June 27, 2025 | 335 | 333 | 333 | 339 | 329 | 97,300 |
June 26, 2025 | 325 | 336 | 336 | 337 | 319 | 132,300 |
June 25, 2025 | 326 | 325 | 325 | 327 | 320 | 60,500 |
June 24, 2025 | 320 | 326 | 326 | 326 | 318 | 61,700 |
June 23, 2025 | 312 | 321 | 321 | 322 | 308 | 103,500 |
June 20, 2025 | 312 | 312 | 312 | 315 | 309 | 108,800 |
June 19, 2025 | 331 | 312 | 312 | 335 | 312 | 262,300 |
June 18, 2025 | 343 | 335 | 335 | 346 | 332 | 153,700 |
June 17, 2025 | 352 | 348 | 348 | 358 | 341 | 201,100 |
June 16, 2025 | 347 | 344 | 344 | 349 | 339 | 138,100 |
June 13, 2025 | 367 | 350 | 350 | 367 | 348 | 244,900 |
June 12, 2025 | 370 | 362 | 362 | 376 | 354 | 820,100 |
June 11, 2025 | 335 | 348 | 348 | 349 | 335 | 108,100 |
June 10, 2025 | 337 | 333 | 333 | 341 | 332 | 141,900 |
June 09, 2025 | 323 | 333 | 333 | 338 | 322 | 212,800 |
June 06, 2025 | 318 | 322 | 322 | 324 | 307 | 210,200 |
June 05, 2025 | 318 | 321 | 321 | 322 | 316 | 56,500 |
June 04, 2025 | 316 | 320 | 320 | 330 | 316 | 88,200 |
June 03, 2025 | 320 | 312 | 312 | 320 | 310 | 82,200 |
June 02, 2025 | 320 | 320 | 320 | 321 | 312 | 147,100 |
May 30, 2025 | 319 | 326 | 326 | 330 | 314 | 182,400 |
May 29, 2025 | 323 | 319 | 319 | 336 | 319 | 229,400 |
May 28, 2025 | 294 | 324 | 324 | 324 | 294 | 345,300 |
May 27, 2025 | 279 | 292 | 292 | 293 | 279 | 81,700 |
May 26, 2025 | 284 | 281 | 281 | 284 | 278 | 47,700 |
May 23, 2025 | 284 | 281 | 281 | 289 | 281 | 21,700 |