543.00
+25(+4.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 524 | 543 | 543 | 545 | 510 | 2.54M |
| September 04, 2025 | 530 | 518 | 518 | 551 | 510 | 3.82M |
| September 03, 2025 | 542 | 530 | 530 | 544 | 525 | 2.95M |
| September 02, 2025 | 541 | 544 | 544 | 559 | 536 | 2.73M |
| September 01, 2025 | 525 | 543 | 543 | 561 | 521 | 5.03M |
| August 29, 2025 | 550 | 540 | 540 | 553 | 508 | 9.95M |
| August 28, 2025 | 482 | 490 | 490 | 494 | 480 | 2.88M |
| August 27, 2025 | 490 | 479 | 479 | 492 | 474 | 4.18M |
| August 26, 2025 | 510 | 486 | 486 | 511 | 478 | 4.62M |
| August 25, 2025 | 563 | 500 | 500 | 564 | 474 | 14.73M |
| August 22, 2025 | 547 | 573 | 573 | 578 | 547 | 3.67M |
| August 21, 2025 | 557 | 545 | 545 | 564 | 540 | 4.39M |
| August 20, 2025 | 591 | 567 | 567 | 596 | 563 | 5.23M |
| August 19, 2025 | 602 | 595 | 595 | 611 | 590 | 5.96M |
| August 18, 2025 | 600 | 606 | 606 | 615 | 574 | 7.02M |
| August 15, 2025 | 569 | 601 | 601 | 645 | 547 | 17.49M |
| August 14, 2025 | 559 | 574 | 574 | 596 | 540 | 13.96M |
| August 13, 2025 | 635 | 530 | 530 | 638 | 530 | 8.21M |
| August 12, 2025 | 641 | 630 | 630 | 648 | 630 | 3.52M |
| August 08, 2025 | 634 | 637 | 637 | 638 | 620 | 3.49M |
| August 07, 2025 | 642 | 632 | 632 | 648 | 631 | 2.31M |
| August 06, 2025 | 645 | 642 | 642 | 650 | 628 | 3.59M |
| August 05, 2025 | 632 | 645 | 645 | 654 | 622 | 5.8M |
| August 04, 2025 | 622 | 622 | 622 | 646 | 617 | 3.93M |
| August 01, 2025 | 655 | 637 | 637 | 662 | 636 | 5.11M |
| July 31, 2025 | 637 | 657 | 657 | 664 | 630 | 5.64M |
| July 30, 2025 | 655 | 638 | 638 | 658 | 634 | 5.49M |
| July 29, 2025 | 675 | 653 | 653 | 683 | 637 | 8.64M |
| July 28, 2025 | 692 | 667 | 667 | 701 | 667 | 9M |
| July 25, 2025 | 711 | 678 | 678 | 728 | 675 | 17.59M |
| July 24, 2025 | 698 | 713 | 713 | 737 | 691 | 18.86M |
| July 23, 2025 | 720 | 697 | 697 | 747 | 694 | 21.6M |
| July 22, 2025 | 712 | 713 | 713 | 717 | 667 | 18.49M |
| July 18, 2025 | 664 | 700 | 700 | 723 | 660 | 35.03M |
| July 17, 2025 | 643 | 694 | 694 | 706 | 613 | 60.12M |
| July 16, 2025 | 520 | 610 | 610 | 610 | 515 | 28.46M |
| July 15, 2025 | 524 | 510 | 510 | 535 | 504 | 5.61M |
| July 14, 2025 | 512 | 533 | 533 | 533 | 496 | 5.71M |
| July 11, 2025 | 494 | 517 | 517 | 531 | 492 | 8.26M |
| July 10, 2025 | 510 | 494 | 494 | 565 | 489 | 18.6M |
| July 09, 2025 | 463 | 507 | 507 | 507 | 457 | 6.55M |
| July 08, 2025 | 437 | 459 | 459 | 469 | 432 | 4.77M |
| July 07, 2025 | 424 | 427 | 427 | 429 | 419 | 1.28M |
| July 04, 2025 | 427 | 423 | 423 | 430 | 418 | 1.66M |
| July 03, 2025 | 414 | 423 | 423 | 427 | 414 | 1.94M |
| July 02, 2025 | 424 | 416 | 416 | 425 | 410 | 2.99M |
| July 01, 2025 | 454 | 432 | 432 | 462 | 428 | 4.65M |
| June 30, 2025 | 448 | 460 | 460 | 472 | 437 | 5.47M |
| June 27, 2025 | 450 | 452 | 452 | 484 | 448 | 5.66M |
| June 26, 2025 | 482 | 455 | 455 | 486 | 447 | 9.81M |
| June 25, 2025 | 435 | 433 | 433 | 443 | 420 | 3.72M |
| June 24, 2025 | 447 | 440 | 440 | 449 | 420 | 5.93M |
| June 23, 2025 | 446 | 419 | 418 | 448 | 414 | 5.9M |
| June 20, 2025 | 471 | 451 | 451 | 476 | 446 | 5.35M |
| June 19, 2025 | 500 | 473 | 473 | 508 | 470 | 5.04M |
| June 18, 2025 | 510 | 503 | 503 | 518 | 496 | 5.58M |
| June 17, 2025 | 541 | 518 | 518 | 546 | 511 | 9.55M |
| June 16, 2025 | 523 | 541 | 541 | 549 | 516 | 9.49M |
| June 13, 2025 | 507 | 517 | 517 | 524 | 486 | 10.29M |
| June 12, 2025 | 506 | 503 | 503 | 525 | 494 | 11.45M |