479.30
+3.1(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 474 | 476.2 | 476.2 | 476.5 | 468 | 19.7M |
| September 04, 2025 | 464 | 467.4 | 467.4 | 467.4 | 461.1 | 13.52M |
| September 03, 2025 | 464.9 | 460 | 460 | 465.2 | 458.8 | 21.59M |
| September 02, 2025 | 460 | 469.2 | 469.2 | 469.5 | 459.2 | 14.5M |
| September 01, 2025 | 463.2 | 461.5 | 461.5 | 469.9 | 460.2 | 10.8M |
| August 29, 2025 | 458.3 | 468.8 | 468.8 | 469.2 | 457.6 | 18.41M |
| August 28, 2025 | 460.6 | 459.8 | 459.8 | 461.5 | 454.8 | 28.52M |
| August 27, 2025 | 460.8 | 461.7 | 461.7 | 465.5 | 457.3 | 16.96M |
| August 26, 2025 | 465 | 462.9 | 462.9 | 465.2 | 459.4 | 23.41M |
| August 25, 2025 | 466.2 | 463.1 | 463.1 | 467.6 | 461.5 | 12.83M |
| August 22, 2025 | 466.1 | 466 | 466 | 466.7 | 461.8 | 15.33M |
| August 21, 2025 | 478 | 466.8 | 466.8 | 478.5 | 466.6 | 19.45M |
| August 20, 2025 | 473.3 | 470.1 | 470.1 | 474.8 | 468.5 | 28.84M |
| August 19, 2025 | 478 | 475.9 | 475.9 | 481 | 472.5 | 36.95M |
| August 18, 2025 | 485 | 484.1 | 484.1 | 485.9 | 479.3 | 29.14M |
| August 15, 2025 | 487 | 479.1 | 479.1 | 488.7 | 470.6 | 43.35M |
| August 14, 2025 | 491.1 | 489.8 | 489.8 | 491.7 | 486.6 | 18.84M |
| August 13, 2025 | 503.8 | 494.8 | 494.8 | 504.8 | 490.5 | 27.16M |
| August 12, 2025 | 499.1 | 503 | 503 | 506.2 | 495.3 | 27.89M |
| August 08, 2025 | 488.5 | 491.1 | 491.1 | 503.2 | 488.3 | 31.54M |
| August 07, 2025 | 477 | 488.4 | 488.4 | 489.5 | 476.1 | 32.09M |
| August 06, 2025 | 487.8 | 485.6 | 485.6 | 492.4 | 485.5 | 37.27M |
| August 05, 2025 | 513.1 | 485.6 | 485.6 | 514.6 | 485 | 79.74M |
| August 04, 2025 | 561 | 553.1 | 553.1 | 563.9 | 549 | 17.22M |
| August 01, 2025 | 554 | 561.1 | 561.1 | 561.1 | 550.3 | 12.22M |
| July 31, 2025 | 549.4 | 555 | 555 | 556 | 547.6 | 13.86M |
| July 30, 2025 | 545.3 | 548.2 | 548.2 | 549.9 | 544.1 | 12.07M |
| July 29, 2025 | 547.3 | 545.9 | 545.9 | 549.5 | 541.8 | 8.12M |
| July 28, 2025 | 559 | 547.5 | 547.5 | 559.1 | 547 | 14.22M |
| July 25, 2025 | 567 | 561.9 | 561.9 | 571.5 | 561.6 | 9.29M |
| July 24, 2025 | 566.3 | 565.1 | 565.1 | 567 | 556.4 | 15.12M |
| July 23, 2025 | 550 | 556.3 | 556.3 | 557.1 | 539.1 | 20.52M |
| July 22, 2025 | 545.2 | 552.9 | 552.9 | 564.5 | 544.3 | 21.4M |
| July 18, 2025 | 532.5 | 539.8 | 539.8 | 539.8 | 530.5 | 9.51M |
| July 17, 2025 | 526.3 | 538 | 538 | 538.8 | 525.1 | 16.43M |
| July 16, 2025 | 515 | 519.2 | 519.2 | 519.2 | 513 | 8.52M |
| July 15, 2025 | 516.8 | 513.2 | 513.2 | 519.3 | 512.1 | 8.21M |
| July 14, 2025 | 520.9 | 516.8 | 516.8 | 521.3 | 511.2 | 9.29M |
| July 11, 2025 | 528.3 | 514.8 | 514.8 | 528.9 | 514 | 18.08M |
| July 10, 2025 | 535.4 | 532.7 | 532.7 | 538.4 | 528 | 11.32M |
| July 09, 2025 | 535 | 531.9 | 531.9 | 537.5 | 528.5 | 11.36M |
| July 08, 2025 | 534.8 | 529 | 529 | 535.4 | 529 | 11.81M |
| July 07, 2025 | 525.4 | 530.3 | 530.3 | 534 | 524.9 | 9.2M |
| July 04, 2025 | 521.7 | 524.9 | 524.9 | 526.9 | 520.9 | 7.87M |
| July 03, 2025 | 523 | 520.3 | 520.3 | 526.7 | 515.2 | 12.22M |
| July 02, 2025 | 537.8 | 525.6 | 525.6 | 539.1 | 519.7 | 18.32M |
| July 01, 2025 | 535 | 538.5 | 538.5 | 543.9 | 527.6 | 15.05M |
| June 30, 2025 | 517.3 | 530.4 | 530.4 | 532.8 | 517.2 | 13.99M |
| June 27, 2025 | 509.5 | 516.5 | 516.5 | 517.3 | 504.3 | 11.47M |
| June 26, 2025 | 510.8 | 515.2 | 515.2 | 518.9 | 510.8 | 10.96M |
| June 25, 2025 | 520 | 513.8 | 513.8 | 521.4 | 511.8 | 13.13M |
| June 24, 2025 | 525 | 519.5 | 519.5 | 526.6 | 516.3 | 13.23M |
| June 23, 2025 | 530.3 | 524.9 | 524.9 | 533.4 | 524 | 9.77M |
| June 20, 2025 | 538.6 | 538.4 | 538.4 | 546 | 537.9 | 30.78M |
| June 19, 2025 | 551.6 | 541.5 | 541.5 | 551.9 | 537.8 | 10.41M |
| June 18, 2025 | 524.8 | 547.7 | 547.7 | 552.2 | 524.1 | 18.03M |
| June 17, 2025 | 517.5 | 525 | 525 | 525 | 516.6 | 7.96M |
| June 16, 2025 | 517.2 | 521.4 | 521.4 | 524.8 | 516 | 12.91M |
| June 13, 2025 | 535.5 | 512.7 | 512.7 | 535.9 | 511.3 | 20.83M |
| June 12, 2025 | 540 | 541.3 | 541.3 | 544 | 538.2 | 15.01M |