515.10
+8.1(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 507.5 | 515.1 | 515.1 | 515.1 | 506 | 2.92M |
| August 15, 2025 | 503.7 | 507 | 507 | 509.7 | 502 | 2.12M |
| August 14, 2025 | 515.2 | 510.3 | 510.3 | 519.9 | 507.6 | 2.18M |
| August 13, 2025 | 523.9 | 521.7 | 521.7 | 531.1 | 519.3 | 2.7M |
| August 12, 2025 | 522 | 515.7 | 515.7 | 523 | 514.4 | 2.75M |
| August 08, 2025 | 505.5 | 520.6 | 520.6 | 523.7 | 500 | 4.28M |
| August 07, 2025 | 506 | 499.6 | 499.6 | 509 | 493.1 | 3.78M |
| August 06, 2025 | 492.6 | 499.7 | 499.7 | 499.7 | 488.9 | 3.75M |
| August 05, 2025 | 496.8 | 486.9 | 486.9 | 503.3 | 482.9 | 3.93M |
| August 04, 2025 | 485.1 | 488.8 | 488.8 | 494 | 481.5 | 6.91M |
| August 01, 2025 | 523 | 511.6 | 511.6 | 542 | 508.8 | 9.43M |
| July 31, 2025 | 492 | 490.9 | 490.9 | 497 | 489 | 2.8M |
| July 30, 2025 | 486 | 488.3 | 488.3 | 493 | 483 | 2.29M |
| July 29, 2025 | 481.4 | 489.3 | 489.3 | 489.7 | 478.6 | 2.46M |
| July 28, 2025 | 478.7 | 488.6 | 488.6 | 488.9 | 475 | 2.53M |
| July 25, 2025 | 477 | 472.4 | 472.4 | 477 | 468.7 | 2.32M |
| July 24, 2025 | 486 | 478.8 | 478.8 | 486 | 476 | 2.72M |
| July 23, 2025 | 459 | 480.3 | 480.3 | 485.4 | 458 | 4.3M |
| July 22, 2025 | 456.8 | 452.3 | 452.3 | 461.7 | 451.6 | 2.94M |
| July 18, 2025 | 459.2 | 461.9 | 461.9 | 469.9 | 456.3 | 2.99M |
| July 17, 2025 | 448 | 456.3 | 456.3 | 461 | 445 | 2.82M |
| July 16, 2025 | 447.7 | 452.1 | 452.1 | 462 | 447.1 | 5.75M |
| July 15, 2025 | 447.7 | 452.6 | 452.6 | 454.9 | 442 | 2.57M |
| July 14, 2025 | 437 | 444.7 | 444.7 | 446 | 435.1 | 2.99M |
| July 11, 2025 | 442.3 | 442.5 | 442.5 | 444.8 | 438.4 | 2.83M |
| July 10, 2025 | 456 | 442.8 | 442.8 | 458.3 | 439.2 | 3.77M |
| July 09, 2025 | 462 | 455.1 | 455.1 | 462 | 453.1 | 2.97M |
| July 08, 2025 | 457.6 | 454.3 | 454.3 | 464.3 | 452.6 | 2.73M |
| July 07, 2025 | 474.8 | 464.6 | 464.6 | 479.7 | 463.5 | 2.54M |
| July 04, 2025 | 488.4 | 477.3 | 477.3 | 488.5 | 475.6 | 2.09M |
| July 03, 2025 | 483.5 | 485.3 | 485.3 | 488.8 | 479.8 | 3.56M |
| July 02, 2025 | 468.3 | 470.6 | 470.6 | 474 | 467 | 2.24M |
| July 01, 2025 | 466.4 | 472 | 472 | 482.8 | 465.3 | 3.43M |
| June 30, 2025 | 469.2 | 469.2 | 469.2 | 473.7 | 464.1 | 5.66M |
| June 27, 2025 | 467.3 | 467.3 | 467.3 | 480.3 | 464.6 | 6.62M |
| June 26, 2025 | 454.9 | 459.3 | 459.3 | 461.8 | 453.4 | 4.55M |
| June 25, 2025 | 453 | 454.2 | 454.2 | 457.3 | 451 | 2.29M |
| June 24, 2025 | 459.4 | 454 | 454 | 459.4 | 450.1 | 2.02M |
| June 23, 2025 | 455 | 454.6 | 454.6 | 458.3 | 446.4 | 2.59M |
| June 20, 2025 | 458 | 459.3 | 459.3 | 462.9 | 455.6 | 3.31M |
| June 19, 2025 | 453.4 | 457.6 | 457.6 | 458.9 | 452.2 | 1.49M |
| June 18, 2025 | 452 | 460.8 | 460.8 | 461.4 | 450.4 | 1.9M |
| June 17, 2025 | 448.8 | 454.2 | 454.2 | 455.8 | 445.2 | 2.06M |
| June 16, 2025 | 448 | 446.3 | 446.3 | 450.7 | 442.9 | 2.13M |
| June 13, 2025 | 450.4 | 442.2 | 442.2 | 452.2 | 441.2 | 3.16M |
| June 12, 2025 | 454 | 449.3 | 449.3 | 455.9 | 446.8 | 2.34M |
| June 11, 2025 | 443 | 451.6 | 451.6 | 453.8 | 439.9 | 2.43M |
| June 10, 2025 | 436.6 | 437.5 | 437.5 | 442.4 | 434.5 | 2.22M |
| June 09, 2025 | 434.1 | 434 | 434 | 435.4 | 429.9 | 2.27M |
| June 06, 2025 | 431.3 | 431.9 | 431.9 | 435.8 | 429.9 | 2.62M |
| June 05, 2025 | 431.9 | 434.8 | 434.8 | 438.2 | 430.2 | 2.4M |
| June 04, 2025 | 434.8 | 434.3 | 434.3 | 437.5 | 430.1 | 2.42M |
| June 03, 2025 | 428.2 | 430.2 | 430.2 | 434 | 425.3 | 2.78M |
| June 02, 2025 | 435 | 433 | 433 | 437.8 | 429.3 | 3.11M |
| May 30, 2025 | 443.3 | 440.5 | 440.5 | 445.7 | 436.5 | 3.56M |
| May 29, 2025 | 450 | 452.6 | 452.6 | 454 | 447.4 | 2.47M |
| May 28, 2025 | 455 | 452.6 | 452.6 | 457.1 | 448.6 | 2.08M |
| May 27, 2025 | 445 | 445.2 | 445.2 | 446.7 | 436.9 | 2.87M |
| May 26, 2025 | 451.1 | 443.7 | 443.7 | 453.9 | 435.5 | 3.1M |
| May 23, 2025 | 457 | 453 | 453 | 458.8 | 451 | 2.18M |