551.00
+15(+2.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 537 | 551 | 548 | 553 | 537 | 71,100 |
| August 15, 2025 | 530 | 536 | 536 | 536 | 526 | 55,700 |
| August 14, 2025 | 526 | 525 | 525 | 530 | 523 | 57,600 |
| August 13, 2025 | 532 | 529 | 529 | 537 | 528 | 58,900 |
| August 12, 2025 | 538 | 535 | 535 | 543 | 527 | 78,200 |
| August 08, 2025 | 547 | 535 | 535 | 547 | 531 | 96,500 |
| August 07, 2025 | 546 | 544 | 544 | 548 | 540 | 25,400 |
| August 06, 2025 | 549 | 546 | 546 | 556 | 545 | 56,300 |
| August 05, 2025 | 546 | 550 | 550 | 555 | 538 | 56,700 |
| August 04, 2025 | 521 | 538 | 538 | 544 | 520 | 80,200 |
| August 01, 2025 | 545 | 538 | 538 | 548 | 536 | 57,800 |
| July 31, 2025 | 547 | 545 | 545 | 556 | 541 | 116,100 |
| July 30, 2025 | 555 | 546 | 546 | 564 | 542 | 81,300 |
| July 29, 2025 | 560 | 560 | 560 | 568 | 552 | 88,800 |
| July 28, 2025 | 560 | 560 | 560 | 570 | 555 | 117,000 |
| July 25, 2025 | 577 | 555 | 555 | 582 | 545 | 261,800 |
| July 24, 2025 | 560 | 578 | 578 | 588 | 550 | 337,300 |
| July 23, 2025 | 534 | 548 | 548 | 556 | 531 | 152,100 |
| July 22, 2025 | 534 | 531 | 531 | 555 | 516 | 238,400 |
| July 18, 2025 | 534 | 516 | 516 | 534 | 514 | 193,500 |
| July 17, 2025 | 530 | 532 | 532 | 543 | 528 | 78,500 |
| July 16, 2025 | 535 | 536 | 536 | 540 | 528 | 72,800 |
| July 15, 2025 | 556 | 535 | 535 | 560 | 535 | 173,700 |
| July 14, 2025 | 566 | 562 | 562 | 575 | 552 | 189,800 |
| July 11, 2025 | 569 | 557 | 557 | 575 | 556 | 113,400 |
| July 10, 2025 | 571 | 571 | 571 | 579 | 564 | 100,600 |
| July 09, 2025 | 552 | 567 | 567 | 584 | 550 | 273,000 |
| July 08, 2025 | 540 | 554 | 554 | 567 | 538 | 110,600 |
| July 07, 2025 | 530 | 549 | 549 | 579 | 530 | 227,200 |
| July 04, 2025 | 511 | 532 | 532 | 539 | 510 | 167,300 |
| July 03, 2025 | 524 | 508 | 508 | 530 | 507 | 123,000 |
| July 02, 2025 | 561 | 519 | 519 | 564 | 518 | 248,700 |
| July 01, 2025 | 570 | 561 | 561 | 577 | 559 | 101,000 |
| June 30, 2025 | 560 | 570 | 570 | 576 | 560 | 82,500 |
| June 27, 2025 | 584 | 560 | 560 | 593 | 556 | 204,900 |
| June 26, 2025 | 600 | 580 | 580 | 607 | 579 | 168,800 |
| June 25, 2025 | 608 | 598 | 598 | 609 | 579 | 238,400 |
| June 24, 2025 | 595 | 610 | 610 | 615 | 573 | 415,600 |
| June 23, 2025 | 552 | 571 | 571 | 596 | 551 | 355,700 |
| June 20, 2025 | 561 | 561 | 561 | 565 | 553 | 66,600 |
| June 19, 2025 | 552 | 564 | 564 | 565 | 546 | 130,700 |
| June 18, 2025 | 560 | 544 | 544 | 564 | 541 | 174,800 |
| June 17, 2025 | 532 | 563 | 563 | 577 | 529 | 455,900 |
| June 16, 2025 | 513 | 527 | 527 | 534 | 513 | 124,100 |
| June 13, 2025 | 529 | 507 | 507 | 532 | 506 | 123,700 |
| June 12, 2025 | 509 | 531 | 531 | 538 | 507 | 120,600 |
| June 11, 2025 | 515 | 509 | 509 | 517 | 508 | 59,700 |
| June 10, 2025 | 502 | 507 | 507 | 519 | 501 | 99,100 |
| June 09, 2025 | 503 | 502 | 502 | 516 | 494 | 207,100 |
| June 06, 2025 | 525 | 513 | 513 | 555 | 507 | 402,900 |
| June 05, 2025 | 553 | 541 | 541 | 608 | 539 | 830,500 |
| June 04, 2025 | 555 | 548 | 548 | 560 | 545 | 86,700 |
| June 03, 2025 | 557 | 553 | 553 | 557 | 548 | 60,700 |
| June 02, 2025 | 540 | 555 | 555 | 555 | 539 | 97,400 |
| May 30, 2025 | 552 | 549 | 549 | 562 | 546 | 97,200 |
| May 29, 2025 | 568 | 560 | 560 | 571 | 557 | 105,800 |
| May 28, 2025 | 560 | 561 | 561 | 570 | 550 | 195,400 |
| May 27, 2025 | 535 | 556 | 556 | 568 | 531 | 349,000 |
| May 26, 2025 | 520 | 529 | 529 | 540 | 514 | 58,900 |
| May 23, 2025 | 531 | 520 | 520 | 539 | 514 | 118,800 |