424.00
-3(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 424 | 427 | 427 | 427 | 421 | 36,900 |
| August 18, 2025 | 418 | 423 | 423 | 425 | 417 | 59,200 |
| August 15, 2025 | 421 | 415 | 415 | 426 | 414 | 146,800 |
| August 14, 2025 | 435 | 436 | 436 | 442 | 432 | 141,300 |
| August 13, 2025 | 435 | 436 | 436 | 436 | 432 | 39,300 |
| August 12, 2025 | 435 | 435 | 435 | 439 | 434 | 62,800 |
| August 08, 2025 | 436 | 434 | 434 | 439 | 433 | 33,200 |
| August 07, 2025 | 437 | 436 | 436 | 437 | 432 | 24,800 |
| August 06, 2025 | 432 | 437 | 437 | 437 | 431 | 31,000 |
| August 05, 2025 | 430 | 432 | 432 | 434 | 428 | 40,000 |
| August 04, 2025 | 430 | 428 | 428 | 431 | 428 | 19,800 |
| August 01, 2025 | 429 | 432 | 432 | 434 | 428 | 46,300 |
| July 31, 2025 | 427 | 429 | 429 | 430 | 426 | 49,900 |
| July 30, 2025 | 420 | 424 | 424 | 426 | 420 | 76,900 |
| July 29, 2025 | 418 | 419 | 419 | 420 | 417 | 19,100 |
| July 28, 2025 | 420 | 418 | 418 | 420 | 410 | 32,000 |
| July 25, 2025 | 413 | 419 | 419 | 420 | 413 | 38,200 |
| July 24, 2025 | 420 | 417 | 417 | 420 | 415 | 34,800 |
| July 23, 2025 | 419 | 417 | 417 | 420 | 413 | 43,200 |
| July 22, 2025 | 420 | 418 | 418 | 420 | 415 | 29,400 |
| July 18, 2025 | 417 | 420 | 420 | 420 | 416 | 19,500 |
| July 17, 2025 | 418 | 420 | 420 | 420 | 414 | 34,800 |
| July 16, 2025 | 415 | 414 | 414 | 416 | 410 | 20,100 |
| July 15, 2025 | 417 | 412 | 412 | 421 | 412 | 40,400 |
| July 14, 2025 | 415 | 418 | 418 | 421 | 414 | 50,200 |
| July 11, 2025 | 415 | 414 | 414 | 416 | 410 | 22,500 |
| July 10, 2025 | 415 | 410 | 410 | 415 | 407 | 40,600 |
| July 09, 2025 | 411 | 415 | 415 | 415 | 409 | 55,100 |
| July 08, 2025 | 408 | 411 | 411 | 411 | 405 | 37,700 |
| July 07, 2025 | 411 | 406 | 406 | 411 | 405 | 50,100 |
| July 04, 2025 | 419 | 412 | 412 | 419 | 410 | 44,100 |
| July 03, 2025 | 414 | 419 | 419 | 424 | 410 | 126,700 |
| July 02, 2025 | 403 | 412 | 412 | 416 | 403 | 89,500 |
| July 01, 2025 | 413 | 407 | 407 | 413 | 401 | 190,600 |
| June 30, 2025 | 405 | 402 | 402 | 405 | 398 | 44,900 |
| June 27, 2025 | 400 | 404 | 404 | 404 | 397 | 79,100 |
| June 26, 2025 | 409 | 408 | 399.5 | 411 | 405 | 80,200 |
| June 25, 2025 | 403 | 408 | 399.5 | 412 | 398 | 61,000 |
| June 24, 2025 | 403 | 400 | 391.67 | 405 | 400 | 29,800 |
| June 23, 2025 | 403 | 401 | 401 | 404 | 398 | 29,700 |
| June 20, 2025 | 408 | 403 | 403 | 409 | 403 | 37,900 |
| June 19, 2025 | 409 | 410 | 410 | 413 | 406 | 41,200 |
| June 18, 2025 | 407 | 410 | 410 | 416 | 407 | 41,000 |
| June 17, 2025 | 405 | 406 | 406 | 409 | 403 | 19,100 |
| June 16, 2025 | 400 | 405 | 405 | 405 | 400 | 26,900 |
| June 13, 2025 | 405 | 401 | 401 | 407 | 400 | 43,400 |
| June 12, 2025 | 407 | 406 | 406 | 408 | 405 | 23,900 |
| June 11, 2025 | 402 | 404 | 404 | 405 | 402 | 18,900 |
| June 10, 2025 | 404 | 401 | 401 | 405 | 401 | 28,300 |
| June 09, 2025 | 403 | 402 | 402 | 405 | 401 | 27,200 |
| June 06, 2025 | 408 | 403 | 403 | 408 | 403 | 25,100 |
| June 05, 2025 | 404 | 407 | 407 | 409 | 404 | 24,300 |
| June 04, 2025 | 403 | 404 | 404 | 405 | 402 | 27,000 |
| June 03, 2025 | 406 | 403 | 403 | 406 | 400 | 54,800 |
| June 02, 2025 | 413 | 406 | 406 | 413 | 406 | 28,900 |
| May 30, 2025 | 413 | 412 | 412 | 415 | 411 | 27,600 |
| May 29, 2025 | 415 | 416 | 416 | 417 | 413 | 42,900 |
| May 28, 2025 | 416 | 417 | 417 | 418 | 413 | 45,500 |
| May 27, 2025 | 406 | 415 | 415 | 415 | 406 | 36,800 |
| May 26, 2025 | 396 | 405 | 405 | 405 | 396 | 43,500 |