347.20
+10.2(+3.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 337 | 347.2 | 347.2 | 347.4 | 337 | 32.68M |
| August 15, 2025 | 330 | 337 | 337 | 337 | 329.5 | 25.44M |
| August 14, 2025 | 330.4 | 326.3 | 326.3 | 333.4 | 326.3 | 24.14M |
| August 13, 2025 | 338.3 | 332.6 | 332.6 | 341.9 | 332 | 31.99M |
| August 12, 2025 | 330 | 336.5 | 336.5 | 336.5 | 329 | 24.53M |
| August 08, 2025 | 323.6 | 332.5 | 332.5 | 335 | 323.6 | 37.31M |
| August 07, 2025 | 328.7 | 323.6 | 323.6 | 329.7 | 322.5 | 26.82M |
| August 06, 2025 | 330 | 330.3 | 330.3 | 335.3 | 329.2 | 28.47M |
| August 05, 2025 | 326 | 327.8 | 327.8 | 329.9 | 321.3 | 22.17M |
| August 04, 2025 | 321.5 | 326.9 | 326.9 | 326.9 | 320.1 | 28.71M |
| August 01, 2025 | 327 | 331.5 | 331.5 | 335 | 326.3 | 41.42M |
| July 31, 2025 | 328 | 321.6 | 321.6 | 331.6 | 318.8 | 60.02M |
| July 30, 2025 | 317 | 316.1 | 316.1 | 320.1 | 313.6 | 30.12M |
| July 29, 2025 | 326.1 | 320.1 | 320.1 | 327.3 | 318.8 | 31.7M |
| July 28, 2025 | 325.2 | 330.3 | 330.3 | 331 | 324.3 | 28.21M |
| July 25, 2025 | 330 | 325 | 325 | 331 | 322.7 | 42.24M |
| July 24, 2025 | 332.6 | 334.5 | 334.5 | 342.3 | 329.4 | 65.58M |
| July 23, 2025 | 320 | 329.4 | 329.4 | 334.8 | 317 | 143.58M |
| July 22, 2025 | 305 | 304.2 | 304.2 | 313 | 302.6 | 26.51M |
| July 18, 2025 | 309.2 | 305.3 | 305.3 | 310 | 305.1 | 23.38M |
| July 17, 2025 | 309.8 | 309.2 | 309.2 | 310 | 304.1 | 40.21M |
| July 16, 2025 | 315 | 313 | 313 | 320.4 | 311 | 36.46M |
| July 15, 2025 | 319.8 | 317.2 | 317.2 | 321.5 | 309.5 | 50.74M |
| July 14, 2025 | 312 | 318.9 | 318.9 | 321.8 | 310.5 | 67.99M |
| July 11, 2025 | 306.4 | 307.8 | 307.8 | 312 | 303 | 53.78M |
| July 10, 2025 | 307.7 | 303 | 303 | 307.9 | 299 | 78.42M |
| July 09, 2025 | 317.4 | 305.5 | 305.5 | 318.1 | 302.9 | 176.3M |
| July 08, 2025 | 330.7 | 315.5 | 315.5 | 336.7 | 315.5 | 86.79M |
| July 07, 2025 | 360 | 336.9 | 336.9 | 362 | 335.8 | 64.92M |
| July 04, 2025 | 361.1 | 354.3 | 354.3 | 362.3 | 351.8 | 17.79M |
| July 03, 2025 | 344.3 | 362.1 | 362.1 | 367.4 | 342.2 | 44.08M |
| July 02, 2025 | 341 | 342.6 | 342.6 | 343.8 | 337.1 | 17.74M |
| July 01, 2025 | 346.5 | 341.8 | 341.8 | 349.6 | 339.6 | 21.25M |
| June 30, 2025 | 355 | 350.2 | 350.2 | 363.8 | 348.7 | 29.76M |
| June 27, 2025 | 346.5 | 351.7 | 351.7 | 361 | 344.7 | 60.82M |
| June 26, 2025 | 335.3 | 341.1 | 341.1 | 341.1 | 334.9 | 14.69M |
| June 25, 2025 | 339.8 | 337.6 | 337.6 | 339.9 | 331.8 | 20.22M |
| June 24, 2025 | 348.3 | 336.5 | 336.5 | 349.4 | 335.6 | 20.44M |
| June 23, 2025 | 345 | 345.3 | 345.3 | 345.9 | 338.6 | 13.46M |
| June 20, 2025 | 351 | 346.9 | 346.9 | 353.9 | 345.9 | 30.67M |
| June 19, 2025 | 360.3 | 351.9 | 351.9 | 363.6 | 351.6 | 22.82M |
| June 18, 2025 | 353 | 360.5 | 360.5 | 360.9 | 352 | 16.94M |
| June 17, 2025 | 358.7 | 355.1 | 355.1 | 361.1 | 353.1 | 11.51M |
| June 16, 2025 | 362 | 358.5 | 358.5 | 364.9 | 357.7 | 17.21M |
| June 13, 2025 | 359.6 | 359.1 | 359.1 | 361.5 | 356.2 | 17.77M |
| June 12, 2025 | 360.5 | 363.7 | 363.7 | 364.8 | 357.9 | 13.96M |
| June 11, 2025 | 359.5 | 364.5 | 364.5 | 367 | 356.4 | 23.01M |
| June 10, 2025 | 355.6 | 352.5 | 352.5 | 355.7 | 350.4 | 17.07M |
| June 09, 2025 | 364 | 354.9 | 354.9 | 364 | 354 | 15.26M |
| June 06, 2025 | 353.5 | 359.5 | 359.5 | 361.5 | 353.1 | 17.78M |
| June 05, 2025 | 357 | 355 | 355 | 364.2 | 354.2 | 23.21M |
| June 04, 2025 | 371.1 | 363.2 | 363.2 | 371.2 | 362.2 | 17.47M |
| June 03, 2025 | 365 | 367 | 367 | 369.8 | 361.5 | 17.16M |
| June 02, 2025 | 369.9 | 366.7 | 366.7 | 371.8 | 366 | 21.09M |
| May 30, 2025 | 370 | 368.9 | 368.9 | 374.3 | 368.2 | 30.9M |
| May 29, 2025 | 365 | 380.8 | 380.8 | 382.4 | 362.7 | 39.61M |
| May 28, 2025 | 363 | 359.4 | 359.4 | 377 | 359.4 | 38.08M |
| May 27, 2025 | 352.2 | 360.6 | 360.6 | 360.7 | 349.2 | 17.79M |
| May 26, 2025 | 356 | 353.3 | 353.3 | 358.5 | 352 | 12.43M |
| May 23, 2025 | 353.6 | 354.2 | 354.2 | 363.3 | 352 | 18.4M |