297.00
+9(+3.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 290 | 297 | 297 | 299 | 289 | 401,000 |
August 15, 2025 | 289 | 288 | 288 | 291 | 288 | 102,400 |
August 14, 2025 | 289 | 288 | 288 | 291 | 285 | 144,400 |
August 13, 2025 | 290 | 290 | 290 | 292 | 288 | 156,900 |
August 12, 2025 | 279 | 292 | 292 | 293 | 279 | 532,900 |
August 08, 2025 | 284 | 285 | 285 | 287 | 283 | 270,600 |
August 07, 2025 | 287 | 284 | 284 | 289 | 284 | 217,900 |
August 06, 2025 | 283 | 287 | 287 | 290 | 282 | 267,100 |
August 05, 2025 | 283 | 283 | 283 | 284 | 280 | 147,200 |
August 04, 2025 | 279 | 283 | 283 | 284 | 278 | 116,700 |
August 01, 2025 | 282 | 284 | 284 | 285 | 279 | 148,500 |
July 31, 2025 | 282 | 282 | 282 | 285 | 279 | 219,400 |
July 30, 2025 | 278 | 279 | 279 | 281 | 275 | 390,300 |
July 29, 2025 | 283 | 279 | 279 | 283 | 277 | 214,600 |
July 28, 2025 | 290 | 284 | 284 | 290 | 282 | 245,200 |
July 25, 2025 | 282 | 291 | 291 | 291 | 279 | 309,200 |
July 24, 2025 | 274 | 281 | 281 | 283 | 274 | 357,900 |
July 23, 2025 | 270 | 273 | 273 | 275 | 268 | 267,400 |
July 22, 2025 | 279 | 271 | 271 | 279 | 269 | 371,900 |
July 18, 2025 | 280 | 277 | 277 | 282 | 276 | 201,100 |
July 17, 2025 | 275 | 277 | 277 | 279 | 274 | 220,600 |
July 16, 2025 | 281 | 277 | 277 | 282 | 277 | 176,100 |
July 15, 2025 | 290 | 280 | 280 | 293 | 280 | 327,300 |
July 14, 2025 | 289 | 290 | 290 | 302 | 289 | 646,400 |
July 11, 2025 | 279 | 286 | 286 | 286 | 279 | 308,600 |
July 10, 2025 | 287 | 277 | 277 | 287 | 274 | 463,000 |
July 09, 2025 | 284 | 284 | 284 | 288 | 280 | 346,900 |
July 08, 2025 | 284 | 278 | 278 | 286 | 277 | 410,000 |
July 07, 2025 | 284 | 283 | 283 | 288 | 283 | 252,300 |
July 04, 2025 | 289 | 284 | 284 | 292 | 283 | 410,600 |
July 03, 2025 | 293 | 289 | 289 | 293 | 288 | 277,000 |
July 02, 2025 | 291 | 290 | 290 | 300 | 290 | 419,200 |
July 01, 2025 | 303 | 293 | 293 | 307 | 293 | 624,600 |
June 30, 2025 | 315 | 309 | 309 | 324 | 309 | 334,100 |
June 27, 2025 | 325 | 316 | 316 | 325 | 312 | 328,100 |
June 26, 2025 | 329 | 322 | 322 | 330 | 314 | 812,100 |
June 25, 2025 | 336 | 321 | 321 | 349 | 311 | 1.29M |
June 24, 2025 | 355 | 331 | 331 | 355 | 329 | 1.54M |
June 23, 2025 | 367 | 359 | 361 | 444 | 356 | 7.73M |
June 20, 2025 | 288 | 367 | 367 | 367 | 286 | 9.94M |
June 19, 2025 | 245 | 287 | 287 | 326 | 245 | 9.86M |
June 18, 2025 | 245 | 248 | 248 | 251 | 245 | 108,700 |
June 17, 2025 | 250 | 246 | 246 | 250 | 243 | 86,100 |
June 16, 2025 | 243 | 248 | 248 | 250 | 243 | 83,900 |
June 13, 2025 | 243 | 243 | 243 | 245 | 239 | 152,800 |
June 12, 2025 | 242 | 243 | 243 | 244 | 241 | 97,800 |
June 11, 2025 | 243 | 242 | 242 | 245 | 242 | 111,400 |
June 10, 2025 | 247 | 241 | 241 | 247 | 241 | 75,800 |
June 09, 2025 | 244 | 246 | 246 | 249 | 244 | 81,200 |
June 06, 2025 | 248 | 245 | 245 | 249 | 243 | 124,400 |
June 05, 2025 | 252 | 248 | 248 | 255 | 247 | 185,300 |
June 04, 2025 | 252 | 256 | 256 | 259 | 252 | 93,200 |
June 03, 2025 | 253 | 252 | 252 | 257 | 252 | 102,100 |
June 02, 2025 | 256 | 254 | 254 | 256 | 254 | 61,300 |
May 30, 2025 | 252 | 260 | 260 | 261 | 250 | 138,300 |
May 29, 2025 | 255 | 254 | 254 | 256 | 251 | 98,600 |
May 28, 2025 | 258 | 255 | 255 | 259 | 253 | 73,700 |
May 27, 2025 | 255 | 255 | 255 | 258 | 254 | 111,300 |
May 26, 2025 | 253 | 256 | 256 | 256 | 251 | 74,500 |
May 23, 2025 | 252 | 250 | 250 | 253 | 250 | 52,900 |