305.00
+1(+0.33%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 303 | 304 | 304 | 307 | 300 | 46,300 |
September 04, 2025 | 300 | 302 | 302 | 307 | 300 | 63,100 |
September 03, 2025 | 302 | 300 | 300 | 305 | 300 | 41,500 |
September 02, 2025 | 302 | 302 | 302 | 305 | 300 | 43,300 |
September 01, 2025 | 303 | 301 | 301 | 303 | 299 | 40,300 |
August 29, 2025 | 299 | 303 | 303 | 303 | 299 | 35,900 |
August 28, 2025 | 299 | 302 | 302 | 306 | 298 | 93,500 |
August 27, 2025 | 304 | 299 | 299 | 304 | 299 | 38,300 |
August 26, 2025 | 306 | 304 | 304 | 306 | 301 | 33,200 |
August 25, 2025 | 307 | 306 | 306 | 307 | 302 | 81,900 |
August 22, 2025 | 304 | 305 | 305 | 310 | 302 | 75,900 |
August 21, 2025 | 307 | 303 | 303 | 307 | 301 | 74,300 |
August 20, 2025 | 298 | 307 | 307 | 307 | 294 | 192,900 |
August 19, 2025 | 300 | 300 | 300 | 304 | 297 | 123,800 |
August 18, 2025 | 291 | 300 | 300 | 303 | 291 | 249,500 |
August 15, 2025 | 287 | 285 | 285 | 288 | 284 | 102,100 |
August 14, 2025 | 285 | 287 | 287 | 288 | 284 | 34,600 |
August 13, 2025 | 288 | 286 | 286 | 288 | 285 | 48,800 |
August 12, 2025 | 285 | 287 | 287 | 291 | 281 | 141,700 |
August 08, 2025 | 288 | 290 | 290 | 291 | 287 | 120,800 |
August 07, 2025 | 290 | 288 | 288 | 291 | 285 | 59,600 |
August 06, 2025 | 290 | 291 | 291 | 292 | 290 | 39,500 |
August 05, 2025 | 290 | 293 | 293 | 295 | 288 | 43,100 |
August 04, 2025 | 285 | 288 | 288 | 291 | 285 | 80,400 |
August 01, 2025 | 290 | 293 | 293 | 293 | 286 | 74,200 |
July 31, 2025 | 290 | 290 | 290 | 291 | 288 | 21,900 |
July 30, 2025 | 287 | 287 | 287 | 290 | 287 | 23,400 |
July 29, 2025 | 291 | 287 | 287 | 291 | 287 | 18,000 |
July 28, 2025 | 294 | 292 | 292 | 294 | 287 | 62,100 |
July 25, 2025 | 290 | 291 | 291 | 294 | 285 | 75,200 |
July 24, 2025 | 285 | 287 | 287 | 291 | 285 | 85,300 |
July 23, 2025 | 280 | 286 | 286 | 286 | 280 | 73,800 |
July 22, 2025 | 280 | 280 | 280 | 282 | 277 | 99,400 |
July 18, 2025 | 284 | 281 | 281 | 284 | 280 | 138,400 |
July 17, 2025 | 285 | 286 | 286 | 286 | 282 | 35,200 |
July 16, 2025 | 290 | 286 | 286 | 290 | 286 | 37,600 |
July 15, 2025 | 289 | 289 | 289 | 292 | 289 | 19,900 |
July 14, 2025 | 293 | 289 | 289 | 295 | 289 | 29,200 |
July 11, 2025 | 292 | 293 | 293 | 295 | 290 | 36,100 |
July 10, 2025 | 286 | 290 | 290 | 295 | 285 | 97,200 |
July 09, 2025 | 283 | 285 | 285 | 286 | 283 | 41,200 |
July 08, 2025 | 285 | 283 | 283 | 285 | 281 | 43,600 |
July 07, 2025 | 292 | 282 | 282 | 292 | 282 | 144,700 |
July 04, 2025 | 295 | 292 | 292 | 295 | 292 | 34,600 |
July 03, 2025 | 289 | 295 | 295 | 295 | 289 | 48,500 |
July 02, 2025 | 288 | 289 | 289 | 291 | 287 | 60,600 |
July 01, 2025 | 292 | 291 | 291 | 295 | 291 | 50,300 |
June 30, 2025 | 300 | 293 | 293 | 300 | 289 | 262,900 |
June 27, 2025 | 305 | 299 | 299 | 305 | 293 | 172,300 |
June 26, 2025 | 308 | 298 | 298 | 308 | 297 | 110,800 |
June 25, 2025 | 308 | 306 | 306 | 308 | 301 | 30,500 |
June 24, 2025 | 305 | 307 | 307 | 308 | 303 | 35,000 |
June 23, 2025 | 309 | 302 | 302 | 309 | 297 | 64,100 |
June 20, 2025 | 314 | 308 | 308 | 314 | 308 | 78,200 |
June 19, 2025 | 320 | 315 | 315 | 320 | 312 | 47,500 |
June 18, 2025 | 319 | 318 | 318 | 320 | 314 | 71,400 |
June 17, 2025 | 315 | 316 | 316 | 319 | 309 | 102,200 |
June 16, 2025 | 311 | 315 | 315 | 316 | 309 | 45,300 |
June 13, 2025 | 314 | 310 | 310 | 314 | 308 | 74,300 |
June 12, 2025 | 314 | 314 | 314 | 316 | 313 | 28,800 |