315.00
+4.7(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 312 | 315 | 315 | 315.8 | 310.6 | 4.92M |
| August 15, 2025 | 306.9 | 310.3 | 310.3 | 313.6 | 305.2 | 4.63M |
| August 14, 2025 | 311.1 | 306.3 | 306.3 | 312.6 | 305.1 | 4.34M |
| August 13, 2025 | 314 | 311.5 | 311.5 | 315.6 | 309.5 | 5.9M |
| August 12, 2025 | 315.3 | 312.9 | 312.9 | 318 | 310.9 | 5.83M |
| August 08, 2025 | 310 | 315.2 | 315.2 | 316.5 | 309.2 | 6.97M |
| August 07, 2025 | 306 | 312.5 | 312.5 | 312.5 | 300 | 8.29M |
| August 06, 2025 | 297.9 | 307.6 | 307.6 | 309.7 | 290.6 | 12.92M |
| August 05, 2025 | 288 | 298.2 | 298.2 | 302.9 | 287.7 | 23.78M |
| August 04, 2025 | 255 | 259.2 | 259.2 | 260 | 253.1 | 4.85M |
| August 01, 2025 | 259.9 | 263 | 263 | 263.9 | 259.4 | 4.84M |
| July 31, 2025 | 256.7 | 258 | 258 | 259.2 | 256 | 3.3M |
| July 30, 2025 | 255.1 | 256.6 | 256.6 | 257.4 | 254 | 2.97M |
| July 29, 2025 | 255 | 256.2 | 256.2 | 257.1 | 252.5 | 3.63M |
| July 28, 2025 | 250 | 255.7 | 255.7 | 256.2 | 249.2 | 3.6M |
| July 25, 2025 | 254.1 | 248.9 | 248.9 | 254.1 | 248.7 | 3.29M |
| July 24, 2025 | 251.9 | 254.4 | 254.4 | 254.6 | 250.2 | 3.48M |
| July 23, 2025 | 248 | 251.2 | 251.2 | 259.8 | 246.6 | 7.47M |
| July 22, 2025 | 245.9 | 241.9 | 241.9 | 247.6 | 241.8 | 3.21M |
| July 18, 2025 | 246.3 | 246.5 | 246.5 | 247.3 | 244 | 2.14M |
| July 17, 2025 | 244.4 | 244.8 | 244.8 | 245.9 | 243.6 | 2.08M |
| July 16, 2025 | 247.4 | 246.6 | 246.6 | 248.3 | 245.7 | 2.06M |
| July 15, 2025 | 247.5 | 247.5 | 247.5 | 248.7 | 244.5 | 3.41M |
| July 14, 2025 | 244.2 | 247 | 247 | 248.9 | 243.5 | 3.28M |
| July 11, 2025 | 242 | 244.9 | 244.9 | 245.8 | 240.7 | 4.06M |
| July 10, 2025 | 240.9 | 239.8 | 239.8 | 241.9 | 238 | 4.09M |
| July 09, 2025 | 235.1 | 239.9 | 239.9 | 240.5 | 233.8 | 4.48M |
| July 08, 2025 | 230.4 | 232.7 | 232.7 | 235.4 | 229.6 | 3.64M |
| July 07, 2025 | 235 | 231.2 | 231.2 | 235.6 | 231.2 | 3.68M |
| July 04, 2025 | 240 | 236 | 236 | 240 | 235.5 | 3.21M |
| July 03, 2025 | 235 | 237.3 | 237.3 | 240.8 | 234.5 | 4.91M |
| July 02, 2025 | 227.8 | 233.7 | 233.7 | 235.9 | 227.3 | 6.03M |
| July 01, 2025 | 227 | 229.7 | 229.7 | 230 | 225 | 4.87M |
| June 30, 2025 | 223 | 227.7 | 227.7 | 228.1 | 221.4 | 6.71M |
| June 27, 2025 | 224.4 | 227.3 | 227.3 | 231 | 222.9 | 12.65M |
| June 26, 2025 | 219.6 | 220.8 | 220.8 | 222.2 | 219.6 | 2.98M |
| June 25, 2025 | 217.4 | 218.7 | 218.7 | 218.8 | 217 | 2.5M |
| June 24, 2025 | 215.9 | 217.4 | 217.4 | 219.3 | 215.1 | 3.74M |
| June 23, 2025 | 213.3 | 214.1 | 214.1 | 214.9 | 212.4 | 4.33M |
| June 20, 2025 | 213 | 213.5 | 213.5 | 216.9 | 211.9 | 5.95M |
| June 19, 2025 | 214 | 213.2 | 213.2 | 216 | 212.5 | 4.87M |
| June 18, 2025 | 211 | 214.1 | 214.1 | 214.3 | 210.8 | 2.63M |
| June 17, 2025 | 214.3 | 211.9 | 211.9 | 214.6 | 211.9 | 2.41M |
| June 16, 2025 | 212.2 | 214 | 214 | 215 | 211.4 | 3.13M |
| June 13, 2025 | 214.8 | 210.2 | 210.2 | 214.8 | 210.2 | 2.9M |
| June 12, 2025 | 215.6 | 214.8 | 214.8 | 216.6 | 213.9 | 2.26M |
| June 11, 2025 | 212 | 215.5 | 215.5 | 215.5 | 211.6 | 2.9M |
| June 10, 2025 | 210.5 | 211.2 | 211.2 | 213.8 | 209.9 | 3.7M |
| June 09, 2025 | 213.9 | 209 | 209 | 214.2 | 209 | 3.1M |
| June 06, 2025 | 211.1 | 212.7 | 212.7 | 213.6 | 210.7 | 2.1M |
| June 05, 2025 | 213.8 | 211.3 | 211.3 | 214.2 | 210.6 | 2.34M |
| June 04, 2025 | 216.7 | 214.6 | 214.6 | 217.6 | 214.1 | 2.67M |
| June 03, 2025 | 212.5 | 215 | 215 | 215.2 | 210.7 | 2.63M |
| June 02, 2025 | 215.1 | 213.3 | 213.3 | 215.2 | 213.3 | 2.2M |
| May 30, 2025 | 213.7 | 216.2 | 216.2 | 216.4 | 213.2 | 3.15M |
| May 29, 2025 | 214 | 216.3 | 216.3 | 217.4 | 213.4 | 2.46M |
| May 28, 2025 | 216.3 | 212.8 | 212.8 | 216.5 | 212.7 | 2.58M |
| May 27, 2025 | 215.5 | 214.1 | 214.1 | 216.4 | 212.7 | 3.01M |
| May 26, 2025 | 217.5 | 215.8 | 215.8 | 217.5 | 214.6 | 2.52M |
| May 23, 2025 | 217.5 | 216.5 | 216.5 | 218.5 | 215.6 | 1.71M |