538.00
-3(-0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 551 | 538 | 538 | 556 | 538 | 1.01M |
| August 15, 2025 | 527 | 541 | 541 | 544 | 526 | 1.38M |
| August 14, 2025 | 541 | 524 | 524 | 543 | 522 | 1.35M |
| August 13, 2025 | 557 | 545 | 545 | 564 | 540 | 1.95M |
| August 12, 2025 | 580 | 551 | 551 | 580 | 545 | 3.16M |
| August 08, 2025 | 549 | 575 | 575 | 584 | 537 | 3.82M |
| August 07, 2025 | 535 | 552 | 552 | 554 | 531 | 1.68M |
| August 06, 2025 | 537 | 539 | 539 | 543 | 534 | 816,200 |
| August 05, 2025 | 520 | 534 | 534 | 535 | 519 | 1.14M |
| August 04, 2025 | 509 | 515 | 515 | 515 | 504 | 864,000 |
| August 01, 2025 | 504 | 522 | 522 | 529 | 502 | 2.04M |
| July 31, 2025 | 494 | 503 | 503 | 503 | 487 | 1.03M |
| July 30, 2025 | 492 | 494 | 494 | 495 | 488 | 613,900 |
| July 29, 2025 | 501 | 496 | 496 | 501 | 493 | 633,800 |
| July 28, 2025 | 510 | 507 | 507 | 510 | 502 | 1.01M |
| July 25, 2025 | 499 | 501 | 501 | 503 | 492 | 688,800 |
| July 24, 2025 | 489 | 501 | 501 | 506 | 486 | 1.39M |
| July 23, 2025 | 500 | 487 | 487 | 518 | 485 | 1.98M |
| July 22, 2025 | 483 | 481 | 481 | 486 | 474 | 775,700 |
| July 18, 2025 | 478 | 484 | 484 | 492 | 476 | 747,400 |
| July 17, 2025 | 482 | 483 | 483 | 484 | 476 | 824,500 |
| July 16, 2025 | 488 | 483 | 483 | 493 | 474 | 1.18M |
| July 15, 2025 | 500 | 494 | 494 | 501 | 492 | 902,800 |
| July 14, 2025 | 499 | 499 | 499 | 503 | 489 | 1.34M |
| July 11, 2025 | 498 | 496 | 496 | 500 | 486 | 983,500 |
| July 10, 2025 | 499 | 495 | 495 | 506 | 482 | 1.92M |
| July 09, 2025 | 490 | 491 | 491 | 511 | 487 | 2.23M |
| July 08, 2025 | 486 | 489 | 489 | 491 | 482 | 1.17M |
| July 07, 2025 | 480 | 481 | 481 | 497 | 474 | 3.58M |
| July 04, 2025 | 467 | 464 | 464 | 471 | 457 | 1.26M |
| July 03, 2025 | 449 | 466 | 466 | 469 | 445 | 1.58M |
| July 02, 2025 | 450 | 448 | 448 | 450 | 443 | 706,100 |
| July 01, 2025 | 450 | 454 | 454 | 458 | 444 | 944,400 |
| June 30, 2025 | 458 | 452 | 452 | 472 | 451 | 1.92M |
| June 27, 2025 | 428 | 450 | 450 | 454 | 423 | 3.57M |
| June 26, 2025 | 416 | 420 | 420 | 425 | 414 | 899,400 |
| June 25, 2025 | 416 | 416 | 416 | 424 | 411 | 988,000 |
| June 24, 2025 | 405 | 412 | 412 | 425 | 405 | 2.47M |
| June 23, 2025 | 391 | 392 | 392 | 396 | 388 | 364,600 |
| June 20, 2025 | 398 | 390 | 390 | 399 | 390 | 676,200 |
| June 19, 2025 | 400 | 400 | 400 | 404 | 395 | 442,100 |
| June 18, 2025 | 398 | 401 | 401 | 404 | 398 | 612,700 |
| June 17, 2025 | 402 | 400 | 400 | 403 | 398 | 254,900 |
| June 16, 2025 | 405 | 400 | 400 | 408 | 400 | 378,700 |
| June 13, 2025 | 411 | 400 | 400 | 411 | 399 | 865,500 |
| June 12, 2025 | 411 | 413 | 413 | 415 | 406 | 635,600 |
| June 11, 2025 | 411 | 413 | 413 | 419 | 411 | 470,000 |
| June 10, 2025 | 411 | 411 | 411 | 419 | 410 | 710,600 |
| June 09, 2025 | 415 | 410 | 410 | 419 | 406 | 809,200 |
| June 06, 2025 | 418 | 409 | 409 | 419 | 409 | 520,400 |
| June 05, 2025 | 417 | 418 | 418 | 423 | 415 | 749,900 |
| June 04, 2025 | 432 | 422 | 422 | 432 | 422 | 811,900 |
| June 03, 2025 | 432 | 430 | 430 | 432 | 421 | 673,800 |
| June 02, 2025 | 431 | 431 | 431 | 438 | 428 | 586,300 |
| May 30, 2025 | 428 | 436 | 436 | 438 | 427 | 526,500 |
| May 29, 2025 | 425 | 434 | 434 | 436 | 424 | 790,100 |
| May 28, 2025 | 423 | 422 | 422 | 431 | 420 | 971,000 |
| May 27, 2025 | 412 | 415 | 415 | 421 | 411 | 513,200 |
| May 26, 2025 | 411 | 412 | 412 | 417 | 407 | 497,800 |
| May 23, 2025 | 410 | 412 | 412 | 418 | 409 | 606,200 |