561.00
+6(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 555 | 561 | 561 | 561 | 549 | 24,300 |
| August 21, 2025 | 555 | 555 | 555 | 557 | 549 | 30,600 |
| August 20, 2025 | 560 | 556 | 556 | 562 | 553 | 27,400 |
| August 19, 2025 | 567 | 562 | 562 | 567 | 556 | 38,800 |
| August 18, 2025 | 579 | 568 | 568 | 582 | 566 | 21,600 |
| August 15, 2025 | 574 | 576 | 576 | 576 | 569 | 27,200 |
| August 14, 2025 | 572 | 574 | 574 | 580 | 568 | 23,300 |
| August 13, 2025 | 582 | 571 | 571 | 582 | 571 | 19,000 |
| August 12, 2025 | 585 | 577 | 577 | 592 | 576 | 39,200 |
| August 08, 2025 | 583 | 583 | 583 | 587 | 581 | 31,500 |
| August 07, 2025 | 586 | 581 | 581 | 586 | 576 | 20,700 |
| August 06, 2025 | 578 | 576 | 576 | 588 | 576 | 23,500 |
| August 05, 2025 | 589 | 578 | 578 | 590 | 577 | 31,800 |
| August 04, 2025 | 575 | 582 | 582 | 585 | 572 | 57,000 |
| August 01, 2025 | 578 | 591 | 591 | 591 | 570 | 55,600 |
| July 31, 2025 | 565 | 568 | 568 | 569 | 561 | 36,200 |
| July 30, 2025 | 560 | 564 | 564 | 566 | 559 | 15,400 |
| July 29, 2025 | 568 | 564 | 564 | 568 | 558 | 12,500 |
| July 28, 2025 | 567 | 564 | 564 | 571 | 560 | 23,100 |
| July 25, 2025 | 560 | 562 | 562 | 566 | 556 | 26,300 |
| July 24, 2025 | 564 | 554 | 554 | 565 | 553 | 32,800 |
| July 23, 2025 | 559 | 559 | 559 | 562 | 554 | 74,300 |
| July 22, 2025 | 548 | 549 | 549 | 554 | 542 | 30,400 |
| July 18, 2025 | 562 | 541 | 541 | 562 | 541 | 29,500 |
| July 17, 2025 | 537 | 555 | 555 | 555 | 537 | 55,200 |
| July 16, 2025 | 535 | 537 | 537 | 543 | 535 | 22,600 |
| July 15, 2025 | 547 | 539 | 539 | 548 | 534 | 32,400 |
| July 14, 2025 | 549 | 545 | 545 | 555 | 542 | 37,000 |
| July 11, 2025 | 564 | 549 | 549 | 564 | 548 | 55,700 |
| July 10, 2025 | 564 | 564 | 564 | 568 | 561 | 25,300 |
| July 09, 2025 | 568 | 569 | 569 | 574 | 563 | 29,800 |
| July 08, 2025 | 562 | 567 | 567 | 571 | 562 | 29,500 |
| July 07, 2025 | 553 | 560 | 560 | 567 | 553 | 60,700 |
| July 04, 2025 | 546 | 550 | 550 | 558 | 546 | 87,300 |
| July 03, 2025 | 573 | 549 | 549 | 584 | 546 | 144,600 |
| July 02, 2025 | 559 | 570 | 570 | 580 | 555 | 105,400 |
| July 01, 2025 | 555 | 559 | 559 | 584 | 550 | 176,100 |
| June 30, 2025 | 544 | 552 | 552 | 552 | 530 | 178,600 |
| June 27, 2025 | 551 | 534 | 534 | 555 | 531 | 558,600 |
| June 26, 2025 | 610 | 614 | 614 | 618 | 593 | 308,100 |
| June 25, 2025 | 594 | 600 | 600 | 610 | 589 | 112,700 |
| June 24, 2025 | 596 | 594 | 594 | 603 | 587 | 116,900 |
| June 23, 2025 | 579 | 586 | 586 | 587 | 571 | 80,400 |
| June 20, 2025 | 558 | 588 | 588 | 589 | 558 | 110,000 |
| June 19, 2025 | 572 | 558 | 558 | 577 | 558 | 53,400 |
| June 18, 2025 | 559 | 567 | 567 | 569 | 555 | 56,700 |
| June 17, 2025 | 540 | 551 | 551 | 556 | 536 | 34,100 |
| June 16, 2025 | 540 | 540 | 540 | 540 | 521 | 42,400 |
| June 13, 2025 | 540 | 533 | 533 | 548 | 530 | 64,700 |
| June 12, 2025 | 510 | 530 | 530 | 538 | 509 | 81,900 |
| June 11, 2025 | 509 | 505 | 505 | 509 | 500 | 48,900 |
| June 10, 2025 | 504 | 503 | 503 | 509 | 503 | 23,100 |
| June 09, 2025 | 494 | 499 | 499 | 503 | 494 | 36,700 |
| June 06, 2025 | 500 | 497 | 497 | 512 | 497 | 47,300 |
| June 05, 2025 | 502 | 497 | 497 | 504 | 497 | 9,700 |
| June 04, 2025 | 494 | 498 | 498 | 500 | 494 | 11,800 |
| June 03, 2025 | 499 | 494 | 494 | 499 | 490 | 22,400 |
| June 02, 2025 | 505 | 495 | 495 | 508 | 494 | 23,800 |
| May 30, 2025 | 491 | 504 | 504 | 505 | 491 | 27,500 |
| May 29, 2025 | 494 | 491 | 491 | 499 | 491 | 18,300 |