540.00
-13(-2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 553 | 540 | 540 | 553 | 540 | 163,300 |
| August 21, 2025 | 568 | 553 | 553 | 571 | 552 | 184,600 |
| August 20, 2025 | 582 | 569 | 569 | 587 | 569 | 167,400 |
| August 19, 2025 | 589 | 582 | 582 | 589 | 571 | 245,000 |
| August 18, 2025 | 562 | 589 | 589 | 593 | 556 | 424,100 |
| August 15, 2025 | 603 | 560 | 560 | 603 | 553 | 758,200 |
| August 14, 2025 | 620 | 633 | 633 | 633 | 616 | 169,700 |
| August 13, 2025 | 626 | 623 | 623 | 636 | 612 | 291,400 |
| August 12, 2025 | 638 | 626 | 626 | 680 | 615 | 1.46M |
| August 08, 2025 | 600 | 631 | 631 | 631 | 575 | 333,500 |
| August 07, 2025 | 533 | 531 | 531 | 538 | 527 | 92,900 |
| August 06, 2025 | 536 | 534 | 534 | 540 | 526 | 166,200 |
| August 05, 2025 | 519 | 535 | 535 | 535 | 519 | 93,400 |
| August 04, 2025 | 510 | 516 | 516 | 519 | 507 | 102,600 |
| August 01, 2025 | 527 | 524 | 524 | 529 | 519 | 89,600 |
| July 31, 2025 | 525 | 525 | 525 | 529 | 521 | 88,700 |
| July 30, 2025 | 533 | 522 | 522 | 533 | 515 | 117,400 |
| July 29, 2025 | 535 | 529 | 529 | 535 | 525 | 84,600 |
| July 28, 2025 | 531 | 532 | 532 | 538 | 525 | 74,400 |
| July 25, 2025 | 538 | 535 | 535 | 542 | 531 | 71,200 |
| July 24, 2025 | 537 | 535 | 535 | 539 | 530 | 85,500 |
| July 23, 2025 | 520 | 535 | 535 | 543 | 520 | 169,800 |
| July 22, 2025 | 516 | 513 | 513 | 526 | 512 | 119,900 |
| July 18, 2025 | 535 | 516 | 516 | 536 | 516 | 120,800 |
| July 17, 2025 | 523 | 530 | 530 | 540 | 521 | 96,000 |
| July 16, 2025 | 524 | 524 | 524 | 533 | 518 | 132,300 |
| July 15, 2025 | 534 | 524 | 524 | 539 | 523 | 91,600 |
| July 14, 2025 | 536 | 534 | 534 | 538 | 531 | 101,500 |
| July 11, 2025 | 538 | 543 | 543 | 553 | 538 | 107,400 |
| July 10, 2025 | 535 | 534 | 534 | 539 | 528 | 115,400 |
| July 09, 2025 | 543 | 539 | 539 | 547 | 532 | 116,700 |
| July 08, 2025 | 530 | 534 | 534 | 544 | 521 | 136,300 |
| July 07, 2025 | 528 | 527 | 527 | 536 | 523 | 86,300 |
| July 04, 2025 | 528 | 527 | 527 | 534 | 520 | 87,900 |
| July 03, 2025 | 514 | 526 | 526 | 527 | 513 | 163,500 |
| July 02, 2025 | 528 | 513 | 513 | 530 | 511 | 267,000 |
| July 01, 2025 | 547 | 537 | 537 | 551 | 535 | 153,400 |
| June 30, 2025 | 547 | 548 | 548 | 554 | 540 | 118,700 |
| June 27, 2025 | 556 | 538 | 538 | 557 | 530 | 268,700 |
| June 26, 2025 | 570 | 554 | 554 | 570 | 554 | 144,100 |
| June 25, 2025 | 569 | 570 | 570 | 575 | 553 | 147,100 |
| June 24, 2025 | 553 | 564 | 564 | 572 | 553 | 124,900 |
| June 23, 2025 | 557 | 552 | 552 | 563 | 550 | 252,500 |
| June 20, 2025 | 584 | 566 | 566 | 591 | 564 | 365,200 |
| June 19, 2025 | 610 | 586 | 586 | 621 | 582 | 450,600 |
| June 18, 2025 | 620 | 608 | 608 | 630 | 607 | 186,900 |
| June 17, 2025 | 622 | 620 | 620 | 625 | 612 | 168,600 |
| June 16, 2025 | 625 | 617 | 617 | 641 | 617 | 229,600 |
| June 13, 2025 | 643 | 626 | 626 | 656 | 619 | 398,300 |
| June 12, 2025 | 632 | 623 | 623 | 650 | 622 | 226,100 |
| June 11, 2025 | 638 | 636 | 636 | 654 | 633 | 342,700 |
| June 10, 2025 | 648 | 648 | 648 | 667 | 639 | 377,900 |
| June 09, 2025 | 648 | 643 | 643 | 654 | 623 | 899,600 |
| June 06, 2025 | 682 | 628 | 628 | 698 | 610 | 1.2M |
| June 05, 2025 | 715 | 676 | 676 | 715 | 676 | 710,500 |
| June 04, 2025 | 695 | 723 | 723 | 728 | 682 | 1.02M |
| June 03, 2025 | 623 | 680 | 680 | 682 | 612 | 620,800 |
| June 02, 2025 | 620 | 619 | 619 | 632 | 611 | 322,000 |
| May 30, 2025 | 602 | 630 | 630 | 637 | 585 | 512,700 |
| May 29, 2025 | 584 | 601 | 601 | 630 | 576 | 566,900 |