481.00
+23(+5.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 474 | 481 | 481 | 497 | 473 | 222,000 |
| August 15, 2025 | 449 | 458 | 458 | 467 | 448 | 105,900 |
| August 14, 2025 | 440 | 444 | 444 | 449 | 433 | 73,200 |
| August 13, 2025 | 429 | 440 | 440 | 441 | 425 | 85,200 |
| August 12, 2025 | 422 | 425 | 425 | 430 | 416 | 52,700 |
| August 08, 2025 | 426 | 417 | 417 | 426 | 417 | 31,200 |
| August 07, 2025 | 417 | 426 | 426 | 427 | 417 | 34,800 |
| August 06, 2025 | 415 | 415 | 415 | 420 | 415 | 10,700 |
| August 05, 2025 | 416 | 415 | 415 | 419 | 412 | 30,600 |
| August 04, 2025 | 421 | 416 | 416 | 421 | 412 | 70,800 |
| August 01, 2025 | 438 | 425 | 425 | 438 | 424 | 91,000 |
| July 31, 2025 | 430 | 440 | 440 | 441 | 430 | 55,500 |
| July 30, 2025 | 430 | 431 | 431 | 434 | 428 | 25,700 |
| July 29, 2025 | 427 | 428 | 428 | 429 | 425 | 26,700 |
| July 28, 2025 | 432 | 427 | 427 | 433 | 427 | 26,900 |
| July 25, 2025 | 435 | 431 | 431 | 441 | 430 | 104,400 |
| July 24, 2025 | 452 | 449 | 449 | 453 | 448 | 22,300 |
| July 23, 2025 | 449 | 452 | 452 | 456 | 449 | 53,800 |
| July 22, 2025 | 443 | 449 | 449 | 449 | 442 | 28,100 |
| July 18, 2025 | 440 | 435 | 435 | 440 | 435 | 24,500 |
| July 17, 2025 | 441 | 440 | 440 | 451 | 440 | 12,200 |
| July 16, 2025 | 446 | 441 | 441 | 449 | 441 | 42,000 |
| July 15, 2025 | 458 | 443 | 443 | 462 | 443 | 60,000 |
| July 14, 2025 | 442 | 457 | 457 | 464 | 440 | 110,600 |
| July 11, 2025 | 428 | 440 | 440 | 443 | 428 | 61,800 |
| July 10, 2025 | 430 | 427 | 427 | 431 | 423 | 32,800 |
| July 09, 2025 | 428 | 430 | 430 | 432 | 425 | 21,200 |
| July 08, 2025 | 422 | 425 | 425 | 432 | 421 | 29,800 |
| July 07, 2025 | 419 | 424 | 424 | 429 | 417 | 34,700 |
| July 04, 2025 | 418 | 420 | 420 | 421 | 418 | 18,700 |
| July 03, 2025 | 436 | 418 | 418 | 436 | 418 | 82,300 |
| July 02, 2025 | 446 | 435 | 435 | 446 | 432 | 85,100 |
| July 01, 2025 | 425 | 449 | 449 | 453 | 421 | 298,500 |
| June 30, 2025 | 408 | 412 | 412 | 417 | 407 | 30,900 |
| June 27, 2025 | 408 | 408 | 408 | 413 | 407 | 26,200 |
| June 26, 2025 | 416 | 408 | 408 | 420 | 408 | 46,600 |
| June 25, 2025 | 424 | 418 | 418 | 425 | 416 | 56,300 |
| June 24, 2025 | 419 | 421 | 421 | 427 | 419 | 30,700 |
| June 23, 2025 | 416 | 416 | 416 | 432 | 415 | 31,500 |
| June 20, 2025 | 436 | 421 | 421 | 436 | 416 | 37,600 |
| June 19, 2025 | 440 | 431 | 431 | 440 | 431 | 24,000 |
| June 18, 2025 | 431 | 438 | 438 | 445 | 431 | 41,600 |
| June 17, 2025 | 433 | 431 | 431 | 435 | 428 | 32,000 |
| June 16, 2025 | 423 | 428 | 428 | 433 | 423 | 31,900 |
| June 13, 2025 | 442 | 424 | 424 | 445 | 424 | 68,100 |
| June 12, 2025 | 449 | 443 | 443 | 452 | 443 | 24,900 |
| June 11, 2025 | 452 | 449 | 449 | 456 | 449 | 20,500 |
| June 10, 2025 | 443 | 452 | 452 | 457 | 443 | 37,500 |
| June 09, 2025 | 455 | 444 | 444 | 461 | 443 | 75,300 |
| June 06, 2025 | 465 | 452 | 452 | 467 | 451 | 63,200 |
| June 05, 2025 | 469 | 464 | 464 | 472 | 463 | 28,500 |
| June 04, 2025 | 475 | 470 | 470 | 485 | 469 | 90,900 |
| June 03, 2025 | 469 | 469 | 469 | 488 | 462 | 121,300 |
| June 02, 2025 | 468 | 464 | 464 | 486 | 461 | 160,500 |
| May 30, 2025 | 458 | 462 | 462 | 470 | 458 | 42,700 |
| May 29, 2025 | 460 | 463 | 463 | 472 | 455 | 186,100 |
| May 28, 2025 | 432 | 445 | 445 | 446 | 430 | 65,200 |
| May 27, 2025 | 433 | 432 | 432 | 438 | 430 | 23,500 |
| May 26, 2025 | 438 | 433 | 433 | 439 | 427 | 54,600 |
| May 23, 2025 | 451 | 435 | 435 | 458 | 431 | 61,100 |