393.60
+3(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 390 | 393.6 | 393.6 | 396 | 387.2 | 5.29M |
| August 15, 2025 | 383.8 | 390.6 | 390.6 | 394.1 | 382.4 | 4.87M |
| August 14, 2025 | 385.3 | 385.5 | 385.5 | 389.9 | 380.6 | 4.14M |
| August 13, 2025 | 375.1 | 387.6 | 387.6 | 391.7 | 374.9 | 7.81M |
| August 12, 2025 | 366.2 | 370.5 | 370.5 | 372.7 | 364.3 | 5.4M |
| August 08, 2025 | 365 | 365.7 | 365.7 | 371.1 | 363.6 | 4.37M |
| August 07, 2025 | 361.3 | 365 | 365 | 365.6 | 360.3 | 3.64M |
| August 06, 2025 | 363.9 | 365.2 | 365.2 | 367 | 361.8 | 4.68M |
| August 05, 2025 | 362.2 | 361.9 | 361.9 | 364.7 | 359.6 | 4.97M |
| August 04, 2025 | 360 | 364.2 | 364.2 | 365.5 | 359 | 6.23M |
| August 01, 2025 | 371.4 | 373 | 373 | 375.6 | 366.5 | 6.29M |
| July 31, 2025 | 374.7 | 369.4 | 369.4 | 377.2 | 367.3 | 9.38M |
| July 30, 2025 | 373.7 | 366.7 | 366.7 | 398 | 364 | 14.87M |
| July 29, 2025 | 378.1 | 378.7 | 378.7 | 381.8 | 373 | 4.49M |
| July 28, 2025 | 380 | 382 | 382 | 383 | 377.2 | 3.78M |
| July 25, 2025 | 383 | 378 | 378 | 384.3 | 376.2 | 5.18M |
| July 24, 2025 | 391.2 | 386.7 | 386.7 | 397.3 | 384.7 | 8.24M |
| July 23, 2025 | 385.8 | 392.4 | 392.4 | 397.2 | 384.4 | 9.75M |
| July 22, 2025 | 372.2 | 377.8 | 377.8 | 380.3 | 372.2 | 3M |
| July 18, 2025 | 379 | 375.5 | 375.5 | 380.7 | 372.5 | 3.61M |
| July 17, 2025 | 378.8 | 379.7 | 379.7 | 384.2 | 377.5 | 2.96M |
| July 16, 2025 | 381 | 384.6 | 384.6 | 387.3 | 378.8 | 3.47M |
| July 15, 2025 | 386 | 379.9 | 379.9 | 387.6 | 378.6 | 2.64M |
| July 14, 2025 | 377 | 385.9 | 385.9 | 385.9 | 375.6 | 3.91M |
| July 11, 2025 | 382.5 | 377.8 | 377.8 | 384 | 377.5 | 3.72M |
| July 10, 2025 | 380 | 379.5 | 379.5 | 383.5 | 376 | 3.32M |
| July 09, 2025 | 371.1 | 379.5 | 379.5 | 381 | 371.1 | 4.18M |
| July 08, 2025 | 371 | 375 | 375 | 386.6 | 370.8 | 4.59M |
| July 07, 2025 | 376 | 371.5 | 371.5 | 382.7 | 369.8 | 4.09M |
| July 04, 2025 | 386 | 376.7 | 376.7 | 386.2 | 373.4 | 6.55M |
| July 03, 2025 | 360 | 386.6 | 386.6 | 387 | 359.9 | 14.64M |
| July 02, 2025 | 353.1 | 358.6 | 358.6 | 360.1 | 353 | 7.97M |
| July 01, 2025 | 353.8 | 355.6 | 355.6 | 362.8 | 352.2 | 6.99M |
| June 30, 2025 | 366 | 359 | 359 | 366.2 | 357.2 | 5.3M |
| June 27, 2025 | 364.9 | 364.7 | 364.7 | 369 | 362.5 | 5.51M |
| June 26, 2025 | 359 | 360 | 360 | 361.9 | 357 | 5.2M |
| June 25, 2025 | 355.1 | 362.2 | 362.2 | 364.5 | 353.5 | 5.52M |
| June 24, 2025 | 365 | 356.9 | 356.9 | 371.9 | 354.4 | 10.45M |
| June 23, 2025 | 358 | 360.6 | 360.6 | 366.2 | 356.5 | 6.58M |
| June 20, 2025 | 370.3 | 358.9 | 358.9 | 371.7 | 356.5 | 11.76M |
| June 19, 2025 | 370.6 | 370.9 | 370.9 | 373.7 | 365.1 | 6.05M |
| June 18, 2025 | 369.9 | 369.4 | 369.4 | 374.8 | 368.5 | 6.52M |
| June 17, 2025 | 376.4 | 370.2 | 370.2 | 384.4 | 368.2 | 11.08M |
| June 16, 2025 | 372.9 | 384.4 | 384.4 | 398.2 | 371.5 | 20.11M |
| June 13, 2025 | 366.1 | 371.3 | 371.3 | 373.8 | 360 | 25.27M |
| June 12, 2025 | 369.8 | 359 | 359 | 370 | 350 | 37.67M |
| June 11, 2025 | 422.8 | 366.8 | 366.8 | 423.1 | 366.8 | 69.81M |
| June 10, 2025 | 450.6 | 446.8 | 446.8 | 452.3 | 446.2 | 1.96M |
| June 09, 2025 | 459.4 | 449.6 | 449.6 | 459.9 | 442.2 | 2.34M |
| June 06, 2025 | 458.8 | 454 | 454 | 459.3 | 449.9 | 2.95M |
| June 05, 2025 | 461.2 | 460.4 | 460.4 | 466.5 | 455 | 2.34M |
| June 04, 2025 | 472.8 | 468.3 | 468.3 | 476 | 468.1 | 1.45M |
| June 03, 2025 | 470 | 468.7 | 468.7 | 476.3 | 462.9 | 1.97M |
| June 02, 2025 | 466.9 | 470 | 470 | 481.4 | 466.1 | 2.71M |
| May 30, 2025 | 459.4 | 468.3 | 468.3 | 469.9 | 454.2 | 3.54M |
| May 29, 2025 | 452 | 475.4 | 475.4 | 492.5 | 450.9 | 5.22M |
| May 28, 2025 | 457 | 449.8 | 449.8 | 457.5 | 448.3 | 1.82M |
| May 27, 2025 | 457.8 | 449 | 449 | 457.8 | 446.7 | 1.68M |
| May 26, 2025 | 446.6 | 450.1 | 450.1 | 455.4 | 445.1 | 2M |
| May 23, 2025 | 462.1 | 448.8 | 448.8 | 465.8 | 444.8 | 4.27M |