682.00
+20(+3.02%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 672 | 682 | 682 | 683 | 670 | 586,900 |
August 15, 2025 | 661 | 662 | 662 | 670 | 659 | 281,400 |
August 14, 2025 | 645 | 659 | 659 | 660 | 644 | 187,300 |
August 13, 2025 | 666 | 654 | 654 | 667 | 651 | 301,100 |
August 12, 2025 | 653 | 660 | 660 | 660 | 649 | 366,300 |
August 08, 2025 | 643 | 636 | 636 | 648 | 636 | 217,600 |
August 07, 2025 | 647 | 643 | 643 | 650 | 642 | 197,300 |
August 06, 2025 | 647 | 654 | 654 | 657 | 643 | 165,000 |
August 05, 2025 | 637 | 646 | 646 | 649 | 634 | 163,600 |
August 04, 2025 | 628 | 634 | 634 | 637 | 625 | 223,200 |
August 01, 2025 | 635 | 642 | 642 | 644 | 634 | 223,000 |
July 31, 2025 | 639 | 633 | 633 | 639 | 631 | 331,200 |
July 30, 2025 | 639 | 645 | 645 | 646 | 636 | 135,800 |
July 29, 2025 | 646 | 639 | 639 | 646 | 638 | 146,600 |
July 28, 2025 | 650 | 648 | 648 | 660 | 646 | 250,100 |
July 25, 2025 | 654 | 640 | 640 | 656 | 638 | 310,200 |
July 24, 2025 | 646 | 658 | 658 | 663 | 646 | 343,700 |
July 23, 2025 | 633 | 638 | 638 | 644 | 625 | 400,000 |
July 22, 2025 | 627 | 623 | 623 | 638 | 622 | 205,200 |
July 18, 2025 | 644 | 625 | 625 | 644 | 625 | 451,300 |
July 17, 2025 | 642 | 648 | 648 | 648 | 634 | 329,600 |
July 16, 2025 | 659 | 644 | 644 | 665 | 644 | 491,900 |
July 15, 2025 | 687 | 659 | 659 | 687 | 658 | 734,000 |
July 14, 2025 | 676 | 697 | 697 | 705 | 661 | 790,500 |
July 11, 2025 | 728 | 724 | 724 | 742 | 724 | 605,500 |
July 10, 2025 | 707 | 718 | 718 | 720 | 702 | 397,300 |
July 09, 2025 | 686 | 701 | 701 | 705 | 685 | 283,500 |
July 08, 2025 | 671 | 686 | 686 | 690 | 670 | 172,100 |
July 07, 2025 | 661 | 675 | 675 | 687 | 661 | 401,700 |
July 04, 2025 | 688 | 658 | 658 | 691 | 655 | 422,200 |
July 03, 2025 | 647 | 668 | 668 | 672 | 647 | 284,000 |
July 02, 2025 | 653 | 642 | 642 | 659 | 642 | 315,400 |
July 01, 2025 | 694 | 662 | 662 | 695 | 662 | 350,400 |
June 30, 2025 | 689 | 674 | 674 | 702 | 668 | 757,600 |
June 27, 2025 | 670 | 659 | 659 | 671 | 657 | 239,300 |
June 26, 2025 | 652 | 665 | 665 | 667 | 652 | 207,800 |
June 25, 2025 | 653 | 652 | 652 | 657 | 646 | 139,500 |
June 24, 2025 | 654 | 648 | 648 | 658 | 648 | 155,000 |
June 23, 2025 | 653 | 647 | 647 | 654 | 640 | 195,900 |
June 20, 2025 | 651 | 658 | 658 | 663 | 647 | 288,000 |
June 19, 2025 | 657 | 652 | 652 | 662 | 646 | 364,700 |
June 18, 2025 | 681 | 662 | 662 | 687 | 644 | 1.26M |
June 17, 2025 | 703 | 719 | 719 | 723 | 700 | 293,700 |
June 16, 2025 | 685 | 703 | 703 | 711 | 685 | 260,800 |
June 13, 2025 | 704 | 683 | 683 | 707 | 682 | 226,100 |
June 12, 2025 | 689 | 697 | 697 | 701 | 689 | 193,300 |
June 11, 2025 | 689 | 696 | 696 | 702 | 684 | 227,700 |
June 10, 2025 | 670 | 683 | 683 | 693 | 669 | 274,600 |
June 09, 2025 | 674 | 671 | 671 | 678 | 668 | 135,400 |
June 06, 2025 | 662 | 671 | 671 | 681 | 660 | 305,700 |
June 05, 2025 | 675 | 666 | 666 | 677 | 666 | 213,200 |
June 04, 2025 | 681 | 685 | 685 | 693 | 681 | 212,300 |
June 03, 2025 | 685 | 673 | 673 | 687 | 673 | 287,500 |
June 02, 2025 | 710 | 691 | 691 | 710 | 685 | 316,700 |
May 30, 2025 | 704 | 714 | 714 | 714 | 702 | 163,700 |
May 29, 2025 | 709 | 711 | 711 | 720 | 707 | 312,300 |
May 28, 2025 | 718 | 714 | 714 | 722 | 712 | 256,100 |
May 27, 2025 | 714 | 712 | 712 | 719 | 703 | 219,500 |
May 26, 2025 | 709 | 707 | 707 | 712 | 701 | 310,000 |
May 23, 2025 | 714 | 709 | 709 | 721 | 706 | 461,200 |