596.00
+11(+1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 589 | 596 | 596 | 596 | 586 | 168,300 |
| August 15, 2025 | 582 | 585 | 585 | 585 | 577 | 126,500 |
| August 14, 2025 | 571 | 575 | 575 | 577 | 571 | 144,200 |
| August 13, 2025 | 579 | 573 | 573 | 582 | 573 | 314,000 |
| August 12, 2025 | 592 | 579 | 579 | 601 | 577 | 619,600 |
| August 08, 2025 | 599 | 598 | 598 | 607 | 597 | 168,800 |
| August 07, 2025 | 595 | 599 | 599 | 600 | 595 | 123,700 |
| August 06, 2025 | 600 | 598 | 598 | 601 | 595 | 96,400 |
| August 05, 2025 | 602 | 600 | 600 | 608 | 598 | 139,300 |
| August 04, 2025 | 591 | 597 | 597 | 599 | 586 | 177,700 |
| August 01, 2025 | 585 | 601 | 601 | 601 | 584 | 176,600 |
| July 31, 2025 | 584 | 590 | 590 | 590 | 584 | 101,900 |
| July 30, 2025 | 585 | 582 | 582 | 586 | 580 | 91,000 |
| July 29, 2025 | 585 | 585 | 585 | 589 | 579 | 145,400 |
| July 28, 2025 | 585 | 591 | 591 | 594 | 584 | 157,300 |
| July 25, 2025 | 580 | 582 | 582 | 588 | 576 | 167,200 |
| July 24, 2025 | 592 | 589 | 589 | 594 | 583 | 217,200 |
| July 23, 2025 | 574 | 584 | 584 | 584 | 569 | 333,400 |
| July 22, 2025 | 568 | 565 | 565 | 574 | 563 | 159,600 |
| July 18, 2025 | 570 | 562 | 562 | 572 | 562 | 119,500 |
| July 17, 2025 | 565 | 566 | 566 | 567 | 557 | 181,700 |
| July 16, 2025 | 575 | 565 | 565 | 581 | 565 | 326,400 |
| July 15, 2025 | 555 | 562 | 562 | 570 | 554 | 204,200 |
| July 14, 2025 | 558 | 555 | 555 | 561 | 553 | 81,500 |
| July 11, 2025 | 558 | 558 | 558 | 560 | 556 | 73,200 |
| July 10, 2025 | 559 | 553 | 553 | 559 | 549 | 125,600 |
| July 09, 2025 | 553 | 558 | 558 | 561 | 553 | 126,700 |
| July 08, 2025 | 540 | 552 | 552 | 552 | 540 | 122,300 |
| July 07, 2025 | 554 | 541 | 541 | 554 | 539 | 141,900 |
| July 04, 2025 | 560 | 553 | 553 | 560 | 553 | 68,100 |
| July 03, 2025 | 551 | 556 | 556 | 557 | 550 | 118,100 |
| July 02, 2025 | 550 | 551 | 551 | 555 | 543 | 93,300 |
| July 01, 2025 | 560 | 551 | 551 | 560 | 547 | 155,200 |
| June 30, 2025 | 568 | 561 | 561 | 570 | 560 | 162,500 |
| June 27, 2025 | 562 | 562 | 562 | 568 | 557 | 210,400 |
| June 26, 2025 | 556 | 561 | 561 | 562 | 555 | 171,900 |
| June 25, 2025 | 550 | 551 | 551 | 554 | 545 | 150,300 |
| June 24, 2025 | 554 | 549 | 549 | 554 | 545 | 116,500 |
| June 23, 2025 | 550 | 546 | 546 | 550 | 539 | 198,800 |
| June 20, 2025 | 564 | 557 | 557 | 567 | 557 | 240,200 |
| June 19, 2025 | 567 | 565 | 565 | 567 | 555 | 209,100 |
| June 18, 2025 | 539 | 566 | 566 | 567 | 535 | 330,100 |
| June 17, 2025 | 540 | 539 | 539 | 543 | 536 | 153,600 |
| June 16, 2025 | 537 | 535 | 535 | 538 | 530 | 228,300 |
| June 13, 2025 | 556 | 538 | 538 | 558 | 536 | 296,300 |
| June 12, 2025 | 566 | 559 | 559 | 573 | 556 | 272,100 |
| June 11, 2025 | 560 | 564 | 564 | 569 | 552 | 708,900 |
| June 10, 2025 | 525 | 530 | 530 | 535 | 524 | 218,100 |
| June 09, 2025 | 523 | 524 | 524 | 527 | 515 | 192,300 |
| June 06, 2025 | 518 | 518 | 518 | 522 | 517 | 67,600 |
| June 05, 2025 | 515 | 518 | 518 | 518 | 511 | 129,500 |
| June 04, 2025 | 525 | 521 | 521 | 525 | 517 | 160,400 |
| June 03, 2025 | 530 | 522 | 522 | 530 | 516 | 188,200 |
| June 02, 2025 | 532 | 533 | 533 | 543 | 530 | 223,800 |
| May 30, 2025 | 520 | 532 | 532 | 533 | 516 | 159,100 |
| May 29, 2025 | 513 | 525 | 525 | 529 | 512 | 268,300 |
| May 28, 2025 | 500 | 508 | 508 | 512 | 498 | 239,500 |
| May 27, 2025 | 492 | 492 | 492 | 494 | 486 | 89,400 |
| May 26, 2025 | 485 | 492 | 492 | 492 | 483 | 103,300 |
| May 23, 2025 | 488 | 481 | 481 | 489 | 481 | 106,600 |