516.00
+4(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 510 | 516 | 516 | 516 | 507 | 230,200 |
| August 21, 2025 | 513 | 512 | 512 | 513 | 509 | 208,800 |
| August 20, 2025 | 524 | 516 | 516 | 527 | 516 | 266,500 |
| August 19, 2025 | 528 | 523 | 523 | 529 | 522 | 228,500 |
| August 18, 2025 | 533 | 528 | 524 | 534 | 521 | 416,400 |
| August 15, 2025 | 514 | 533 | 533 | 555 | 514 | 1.45M |
| August 14, 2025 | 501 | 508 | 508 | 513 | 500 | 365,900 |
| August 13, 2025 | 505 | 504 | 504 | 506 | 500 | 281,100 |
| August 12, 2025 | 507 | 503 | 503 | 512 | 500 | 294,900 |
| August 08, 2025 | 516 | 511 | 511 | 517 | 501 | 466,000 |
| August 07, 2025 | 488 | 509 | 509 | 513 | 482 | 962,000 |
| August 06, 2025 | 494 | 484 | 484 | 497 | 475 | 888,400 |
| August 05, 2025 | 488 | 492 | 492 | 498 | 487 | 367,000 |
| August 04, 2025 | 481 | 484 | 484 | 489 | 479 | 376,700 |
| August 01, 2025 | 485 | 492 | 492 | 494 | 481 | 317,800 |
| July 31, 2025 | 478 | 486 | 486 | 486 | 476 | 380,400 |
| July 30, 2025 | 483 | 478 | 478 | 483 | 471 | 599,000 |
| July 29, 2025 | 496 | 501 | 501 | 504 | 492 | 298,000 |
| July 28, 2025 | 492 | 501 | 501 | 510 | 492 | 473,000 |
| July 25, 2025 | 497 | 488 | 488 | 497 | 488 | 234,500 |
| July 24, 2025 | 497 | 498 | 498 | 500 | 492 | 334,900 |
| July 23, 2025 | 481 | 496 | 496 | 498 | 480 | 435,400 |
| July 22, 2025 | 479 | 476 | 476 | 486 | 475 | 263,500 |
| July 18, 2025 | 485 | 481 | 481 | 493 | 481 | 258,200 |
| July 17, 2025 | 488 | 484 | 484 | 489 | 482 | 219,700 |
| July 16, 2025 | 489 | 491 | 491 | 506 | 489 | 485,600 |
| July 15, 2025 | 485 | 487 | 487 | 488 | 480 | 117,500 |
| July 14, 2025 | 491 | 486 | 486 | 492 | 483 | 219,800 |
| July 11, 2025 | 491 | 491 | 491 | 499 | 491 | 215,500 |
| July 10, 2025 | 497 | 483 | 483 | 498 | 483 | 349,400 |
| July 09, 2025 | 507 | 496 | 496 | 507 | 494 | 272,900 |
| July 08, 2025 | 478 | 501 | 501 | 505 | 477 | 465,600 |
| July 07, 2025 | 500 | 478 | 478 | 502 | 475 | 542,100 |
| July 04, 2025 | 506 | 503 | 503 | 516 | 503 | 609,200 |
| July 03, 2025 | 485 | 498 | 498 | 508 | 485 | 656,400 |
| July 02, 2025 | 474 | 482 | 482 | 498 | 472 | 572,300 |
| July 01, 2025 | 477 | 478 | 478 | 480 | 472 | 309,600 |
| June 30, 2025 | 486 | 479 | 479 | 496 | 477 | 670,500 |
| June 27, 2025 | 473 | 478 | 478 | 487 | 468 | 552,700 |
| June 26, 2025 | 463 | 466 | 466 | 470 | 462 | 158,900 |
| June 25, 2025 | 461 | 463 | 463 | 463 | 455 | 168,500 |
| June 24, 2025 | 461 | 457 | 457 | 466 | 457 | 200,900 |
| June 23, 2025 | 460 | 453 | 453 | 460 | 451 | 268,200 |
| June 20, 2025 | 472 | 464 | 464 | 476 | 463 | 300,700 |
| June 19, 2025 | 475 | 471 | 471 | 479 | 471 | 196,200 |
| June 18, 2025 | 480 | 475 | 475 | 480 | 472 | 330,800 |
| June 17, 2025 | 494 | 485 | 485 | 494 | 484 | 514,200 |
| June 16, 2025 | 450 | 490 | 490 | 512 | 450 | 1.85M |
| June 13, 2025 | 460 | 450 | 450 | 462 | 446 | 359,100 |
| June 12, 2025 | 461 | 462 | 462 | 465 | 457 | 179,700 |
| June 11, 2025 | 456 | 464 | 464 | 464 | 456 | 175,600 |
| June 10, 2025 | 451 | 455 | 455 | 464 | 451 | 362,400 |
| June 09, 2025 | 446 | 448 | 448 | 449 | 444 | 168,100 |
| June 06, 2025 | 445 | 443 | 443 | 449 | 442 | 165,000 |
| June 05, 2025 | 441 | 445 | 445 | 449 | 441 | 144,400 |
| June 04, 2025 | 440 | 446 | 446 | 449 | 440 | 246,300 |
| June 03, 2025 | 437 | 439 | 439 | 444 | 436 | 157,600 |
| June 02, 2025 | 445 | 437 | 437 | 445 | 436 | 326,400 |
| May 30, 2025 | 445 | 450 | 450 | 451 | 444 | 138,900 |
| May 29, 2025 | 445 | 453 | 453 | 456 | 445 | 322,700 |