541.00
+19(+3.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 528 | 541 | 541 | 541 | 528 | 108,300 |
| August 15, 2025 | 532 | 522 | 522 | 533 | 518 | 179,900 |
| August 14, 2025 | 544 | 530 | 530 | 550 | 525 | 157,700 |
| August 13, 2025 | 557 | 543 | 543 | 569 | 530 | 373,300 |
| August 12, 2025 | 588 | 556 | 556 | 596 | 545 | 300,600 |
| August 08, 2025 | 600 | 585 | 585 | 601 | 577 | 244,500 |
| August 07, 2025 | 602 | 600 | 600 | 605 | 597 | 29,400 |
| August 06, 2025 | 605 | 607 | 607 | 609 | 599 | 42,000 |
| August 05, 2025 | 598 | 600 | 600 | 608 | 594 | 52,500 |
| August 04, 2025 | 585 | 595 | 595 | 599 | 578 | 57,100 |
| August 01, 2025 | 598 | 587 | 587 | 609 | 584 | 289,800 |
| July 31, 2025 | 588 | 595 | 595 | 597 | 582 | 27,500 |
| July 30, 2025 | 578 | 588 | 588 | 588 | 577 | 30,400 |
| July 29, 2025 | 583 | 573 | 573 | 583 | 572 | 27,300 |
| July 28, 2025 | 580 | 583 | 583 | 583 | 573 | 39,800 |
| July 25, 2025 | 572 | 575 | 575 | 578 | 566 | 25,200 |
| July 24, 2025 | 581 | 573 | 573 | 585 | 571 | 32,200 |
| July 23, 2025 | 579 | 579 | 579 | 588 | 578 | 37,400 |
| July 22, 2025 | 570 | 578 | 578 | 582 | 570 | 26,600 |
| July 18, 2025 | 575 | 571 | 571 | 578 | 570 | 23,500 |
| July 17, 2025 | 577 | 573 | 573 | 581 | 572 | 27,900 |
| July 16, 2025 | 577 | 576 | 576 | 585 | 575 | 28,600 |
| July 15, 2025 | 579 | 576 | 576 | 583 | 572 | 44,700 |
| July 14, 2025 | 589 | 584 | 584 | 589 | 581 | 43,500 |
| July 11, 2025 | 585 | 591 | 591 | 599 | 585 | 67,300 |
| July 10, 2025 | 593 | 587 | 587 | 598 | 584 | 49,000 |
| July 09, 2025 | 573 | 596 | 596 | 599 | 570 | 116,200 |
| July 08, 2025 | 551 | 568 | 568 | 577 | 541 | 158,300 |
| July 07, 2025 | 555 | 552 | 552 | 559 | 546 | 63,600 |
| July 04, 2025 | 565 | 558 | 558 | 566 | 553 | 81,300 |
| July 03, 2025 | 552 | 555 | 555 | 560 | 543 | 74,100 |
| July 02, 2025 | 539 | 554 | 554 | 566 | 536 | 151,900 |
| July 01, 2025 | 537 | 535 | 535 | 540 | 526 | 80,600 |
| June 30, 2025 | 546 | 540 | 540 | 547 | 538 | 43,800 |
| June 27, 2025 | 531 | 546 | 546 | 546 | 526 | 74,000 |
| June 26, 2025 | 535 | 538 | 538 | 540 | 535 | 35,400 |
| June 25, 2025 | 535 | 536 | 536 | 545 | 535 | 35,900 |
| June 24, 2025 | 551 | 535 | 535 | 552 | 535 | 47,800 |
| June 23, 2025 | 543 | 547 | 547 | 551 | 537 | 67,200 |
| June 20, 2025 | 560 | 547 | 547 | 560 | 547 | 34,400 |
| June 19, 2025 | 563 | 560 | 560 | 563 | 554 | 46,800 |
| June 18, 2025 | 575 | 562 | 562 | 575 | 559 | 31,800 |
| June 17, 2025 | 565 | 575 | 575 | 578 | 562 | 52,900 |
| June 16, 2025 | 566 | 561 | 561 | 571 | 561 | 25,300 |
| June 13, 2025 | 566 | 565 | 565 | 579 | 565 | 70,800 |
| June 12, 2025 | 584 | 566 | 566 | 593 | 564 | 89,300 |
| June 11, 2025 | 568 | 576 | 576 | 579 | 568 | 60,500 |
| June 10, 2025 | 555 | 564 | 564 | 565 | 549 | 194,600 |
| June 09, 2025 | 565 | 555 | 555 | 567 | 549 | 102,200 |
| June 06, 2025 | 561 | 560 | 560 | 570 | 553 | 511,900 |
| June 05, 2025 | 565 | 558 | 558 | 575 | 554 | 103,400 |
| June 04, 2025 | 555 | 562 | 562 | 579 | 550 | 148,200 |
| June 03, 2025 | 565 | 555 | 555 | 565 | 548 | 95,900 |
| June 02, 2025 | 555 | 565 | 565 | 570 | 555 | 71,200 |
| May 30, 2025 | 554 | 552 | 552 | 560 | 551 | 49,600 |
| May 29, 2025 | 555 | 554 | 554 | 560 | 549 | 78,700 |
| May 28, 2025 | 551 | 550 | 550 | 560 | 547 | 122,700 |
| May 27, 2025 | 549 | 546 | 546 | 550 | 540 | 55,800 |
| May 26, 2025 | 538 | 552 | 552 | 560 | 538 | 124,900 |
| May 23, 2025 | 539 | 541 | 541 | 545 | 532 | 82,400 |