514.00
+2(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 513 | 514 | 514 | 516 | 512 | 30,200 |
| August 15, 2025 | 512 | 513 | 513 | 515 | 510 | 18,100 |
| August 14, 2025 | 512 | 512 | 512 | 513 | 508 | 34,600 |
| August 13, 2025 | 515 | 511 | 511 | 515 | 511 | 22,500 |
| August 12, 2025 | 508 | 513 | 513 | 513 | 508 | 38,900 |
| August 08, 2025 | 510 | 508 | 508 | 510 | 506 | 16,300 |
| August 07, 2025 | 509 | 508 | 508 | 510 | 506 | 16,400 |
| August 06, 2025 | 505 | 505 | 505 | 507 | 504 | 22,000 |
| August 05, 2025 | 504 | 504 | 504 | 510 | 503 | 39,800 |
| August 04, 2025 | 500 | 504 | 504 | 506 | 500 | 15,200 |
| August 01, 2025 | 505 | 504 | 504 | 506 | 504 | 18,400 |
| July 31, 2025 | 502 | 504 | 504 | 505 | 501 | 20,300 |
| July 30, 2025 | 503 | 503 | 503 | 503 | 500 | 12,500 |
| July 29, 2025 | 499 | 501 | 501 | 504 | 499 | 17,000 |
| July 28, 2025 | 499 | 499 | 499 | 502 | 499 | 21,900 |
| July 25, 2025 | 500 | 498 | 498 | 502 | 498 | 25,300 |
| July 24, 2025 | 501 | 499 | 499 | 505 | 499 | 27,500 |
| July 23, 2025 | 500 | 501 | 501 | 504 | 500 | 17,400 |
| July 22, 2025 | 499 | 499 | 499 | 501 | 498 | 14,700 |
| July 18, 2025 | 500 | 502 | 502 | 503 | 500 | 10,600 |
| July 17, 2025 | 504 | 500 | 500 | 506 | 498 | 39,000 |
| July 16, 2025 | 504 | 504 | 504 | 505 | 502 | 12,600 |
| July 15, 2025 | 501 | 504 | 504 | 504 | 501 | 12,900 |
| July 14, 2025 | 501 | 501 | 501 | 503 | 501 | 11,400 |
| July 11, 2025 | 501 | 503 | 503 | 505 | 500 | 26,200 |
| July 10, 2025 | 496 | 500 | 500 | 500 | 496 | 39,800 |
| July 09, 2025 | 494 | 496 | 496 | 497 | 494 | 11,300 |
| July 08, 2025 | 493 | 496 | 496 | 496 | 493 | 9,900 |
| July 07, 2025 | 494 | 495 | 495 | 495 | 494 | 6,100 |
| July 04, 2025 | 498 | 493 | 493 | 498 | 493 | 18,100 |
| July 03, 2025 | 495 | 497 | 497 | 498 | 493 | 19,500 |
| July 02, 2025 | 491 | 496 | 496 | 499 | 489 | 43,400 |
| July 01, 2025 | 499 | 495 | 495 | 500 | 492 | 73,700 |
| June 30, 2025 | 495 | 497 | 497 | 497 | 493 | 29,900 |
| June 27, 2025 | 489 | 493 | 493 | 493 | 487 | 32,600 |
| June 26, 2025 | 488 | 489 | 489 | 491 | 488 | 33,800 |
| June 25, 2025 | 489 | 489 | 489 | 489 | 487 | 23,400 |
| June 24, 2025 | 487 | 489 | 489 | 489 | 485 | 23,900 |
| June 23, 2025 | 488 | 486 | 486 | 489 | 485 | 31,800 |
| June 20, 2025 | 489 | 487 | 487 | 490 | 487 | 18,300 |
| June 19, 2025 | 490 | 488 | 488 | 493 | 487 | 44,600 |
| June 18, 2025 | 490 | 492 | 492 | 492 | 488 | 23,400 |
| June 17, 2025 | 494 | 488 | 488 | 494 | 488 | 62,000 |
| June 16, 2025 | 494 | 491 | 491 | 494 | 490 | 19,900 |
| June 13, 2025 | 496 | 492 | 492 | 496 | 491 | 23,600 |
| June 12, 2025 | 496 | 495 | 495 | 496 | 493 | 15,600 |
| June 11, 2025 | 497 | 496 | 496 | 497 | 494 | 25,000 |
| June 10, 2025 | 494 | 496 | 496 | 497 | 493 | 24,300 |
| June 09, 2025 | 496 | 494 | 494 | 496 | 492 | 27,000 |
| June 06, 2025 | 494 | 495 | 495 | 496 | 494 | 11,000 |
| June 05, 2025 | 495 | 494 | 494 | 497 | 493 | 23,900 |
| June 04, 2025 | 498 | 495 | 495 | 498 | 495 | 20,800 |
| June 03, 2025 | 499 | 496 | 496 | 499 | 496 | 20,700 |
| June 02, 2025 | 500 | 499 | 499 | 501 | 496 | 76,600 |
| May 30, 2025 | 503 | 501 | 501 | 503 | 500 | 33,700 |
| May 29, 2025 | 502 | 500 | 500 | 504 | 498 | 138,700 |
| May 28, 2025 | 522 | 526 | 512 | 526 | 521 | 72,900 |
| May 27, 2025 | 520 | 525 | 511.03 | 525 | 518 | 49,400 |
| May 26, 2025 | 513 | 521 | 507.13 | 522 | 512 | 58,600 |
| May 23, 2025 | 513 | 513 | 513 | 516 | 510 | 34,900 |