646.00
+5(+0.78%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 640 | 646 | 646 | 651 | 638 | 806,600 |
August 15, 2025 | 631 | 641 | 641 | 642 | 631 | 349,200 |
August 14, 2025 | 624 | 630 | 630 | 632 | 622 | 257,800 |
August 13, 2025 | 632 | 627 | 627 | 634 | 624 | 342,600 |
August 12, 2025 | 642 | 634 | 634 | 642 | 632 | 185,400 |
August 08, 2025 | 643 | 639 | 639 | 644 | 639 | 158,400 |
August 07, 2025 | 640 | 642 | 642 | 644 | 635 | 247,600 |
August 06, 2025 | 630 | 645 | 645 | 646 | 630 | 704,100 |
August 05, 2025 | 625 | 630 | 630 | 633 | 620 | 352,800 |
August 04, 2025 | 620 | 631 | 631 | 634 | 619 | 455,500 |
August 01, 2025 | 617 | 624 | 624 | 626 | 617 | 444,400 |
July 31, 2025 | 617 | 618 | 618 | 620 | 611 | 426,300 |
July 30, 2025 | 608 | 613 | 613 | 620 | 603 | 1.33M |
July 29, 2025 | 644 | 644 | 618 | 652 | 643 | 1.09M |
July 28, 2025 | 653 | 649 | 622.8 | 656 | 641 | 1.23M |
July 25, 2025 | 656 | 653 | 626.64 | 658 | 649 | 617,600 |
July 24, 2025 | 645 | 646 | 619.92 | 649 | 641 | 415,300 |
July 23, 2025 | 644 | 642 | 616.08 | 645 | 637 | 515,700 |
July 22, 2025 | 643 | 641 | 615.12 | 649 | 641 | 345,400 |
July 18, 2025 | 649 | 637 | 611.28 | 652 | 636 | 458,100 |
July 17, 2025 | 643 | 641 | 615.12 | 648 | 640 | 337,000 |
July 16, 2025 | 644 | 644 | 618 | 649 | 642 | 166,900 |
July 15, 2025 | 655 | 643 | 617.04 | 658 | 643 | 361,700 |
July 14, 2025 | 649 | 648 | 621.84 | 654 | 645 | 325,700 |
July 11, 2025 | 650 | 647 | 647 | 652 | 646 | 311,600 |
July 10, 2025 | 662 | 647 | 647 | 663 | 641 | 601,100 |
July 09, 2025 | 653 | 656 | 656 | 659 | 647 | 293,900 |
July 08, 2025 | 650 | 653 | 653 | 656 | 648 | 151,300 |
July 07, 2025 | 652 | 652 | 652 | 657 | 650 | 148,000 |
July 04, 2025 | 656 | 651 | 651 | 665 | 651 | 192,700 |
July 03, 2025 | 651 | 649 | 649 | 660 | 647 | 332,500 |
July 02, 2025 | 651 | 651 | 651 | 656 | 650 | 183,000 |
July 01, 2025 | 665 | 651 | 651 | 665 | 651 | 274,800 |
June 30, 2025 | 665 | 667 | 667 | 676 | 663 | 351,800 |
June 27, 2025 | 669 | 665 | 665 | 674 | 662 | 219,600 |
June 26, 2025 | 662 | 674 | 674 | 674 | 660 | 227,800 |
June 25, 2025 | 679 | 668 | 668 | 679 | 658 | 438,000 |
June 24, 2025 | 705 | 681 | 681 | 708 | 672 | 453,000 |
June 23, 2025 | 695 | 696 | 696 | 707 | 688 | 377,400 |
June 20, 2025 | 699 | 702 | 702 | 709 | 692 | 587,800 |
June 19, 2025 | 666 | 702 | 702 | 713 | 659 | 953,000 |
June 18, 2025 | 657 | 656 | 656 | 665 | 647 | 470,600 |
June 17, 2025 | 625 | 658 | 658 | 662 | 625 | 688,200 |
June 16, 2025 | 607 | 625 | 625 | 625 | 605 | 499,300 |
June 13, 2025 | 601 | 608 | 608 | 625 | 601 | 511,200 |
June 12, 2025 | 598 | 604 | 604 | 609 | 590 | 609,200 |
June 11, 2025 | 599 | 594 | 594 | 611 | 573 | 1.25M |
June 10, 2025 | 589 | 587 | 587 | 591 | 586 | 209,200 |
June 09, 2025 | 575 | 590 | 590 | 595 | 573 | 363,500 |
June 06, 2025 | 571 | 570 | 570 | 573 | 565 | 116,800 |
June 05, 2025 | 572 | 570 | 570 | 573 | 568 | 82,900 |
June 04, 2025 | 568 | 569 | 569 | 575 | 567 | 81,100 |
June 03, 2025 | 570 | 567 | 567 | 572 | 565 | 98,000 |
June 02, 2025 | 576 | 570 | 570 | 576 | 570 | 119,700 |
May 30, 2025 | 561 | 576 | 576 | 579 | 557 | 314,900 |
May 29, 2025 | 566 | 566 | 566 | 569 | 562 | 128,800 |
May 28, 2025 | 557 | 563 | 563 | 569 | 553 | 208,300 |
May 27, 2025 | 548 | 551 | 551 | 556 | 546 | 110,400 |
May 26, 2025 | 545 | 550 | 550 | 550 | 543 | 87,600 |
May 23, 2025 | 545 | 545 | 545 | 549 | 542 | 75,600 |