405.20
-1.8(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 407.9 | 405.2 | 405.2 | 410.8 | 404.6 | 5.78M |
| August 21, 2025 | 402 | 407 | 407 | 412.3 | 399.3 | 9.65M |
| August 20, 2025 | 415 | 404.6 | 404.6 | 420.7 | 403.5 | 12.21M |
| August 19, 2025 | 410.2 | 410.5 | 410.5 | 413.8 | 409.4 | 6.35M |
| August 18, 2025 | 406 | 411.4 | 411.4 | 411.7 | 405.6 | 6.94M |
| August 15, 2025 | 403.5 | 406 | 406 | 406 | 402.5 | 5.92M |
| August 14, 2025 | 407.5 | 402.3 | 402.3 | 408.2 | 401.1 | 6.34M |
| August 13, 2025 | 416 | 408.1 | 408.1 | 420.3 | 408 | 6.45M |
| August 12, 2025 | 410 | 413.9 | 413.9 | 415 | 410 | 7.7M |
| August 08, 2025 | 394.9 | 406.4 | 406.4 | 409 | 394.5 | 11.88M |
| August 07, 2025 | 399 | 394.4 | 394.4 | 401.7 | 394.3 | 7.41M |
| August 06, 2025 | 401.5 | 397.8 | 397.8 | 406.8 | 397.8 | 9.37M |
| August 05, 2025 | 397.1 | 396.1 | 396.1 | 401.7 | 393.7 | 8.77M |
| August 04, 2025 | 394.2 | 397 | 397 | 399 | 392.2 | 8.5M |
| August 01, 2025 | 401 | 406.7 | 406.7 | 411.9 | 400.8 | 9.56M |
| July 31, 2025 | 405.2 | 399.8 | 399.8 | 405.9 | 399.1 | 10.9M |
| July 30, 2025 | 401.1 | 406.2 | 406.2 | 408.3 | 399.2 | 8.27M |
| July 29, 2025 | 410.7 | 406.4 | 406.4 | 412.3 | 403.7 | 10.94M |
| July 28, 2025 | 405.6 | 416 | 416 | 417.6 | 405.4 | 14.83M |
| July 25, 2025 | 409.5 | 406 | 406 | 415.8 | 398.1 | 38.25M |
| July 24, 2025 | 445.2 | 440.7 | 440.7 | 447.6 | 434.2 | 16.92M |
| July 23, 2025 | 428 | 439.9 | 439.9 | 446.6 | 411.9 | 35.21M |
| July 22, 2025 | 392 | 389.2 | 389.2 | 396.2 | 386.7 | 10.07M |
| July 18, 2025 | 405.2 | 394.6 | 394.6 | 405.6 | 393.5 | 6.62M |
| July 17, 2025 | 396.9 | 398.4 | 398.4 | 399.4 | 393.3 | 7.37M |
| July 16, 2025 | 407.4 | 400.4 | 400.4 | 407.8 | 400.4 | 5.8M |
| July 15, 2025 | 408 | 407.4 | 407.4 | 409.6 | 404.5 | 4.47M |
| July 14, 2025 | 407 | 408 | 408 | 413 | 406.6 | 6.52M |
| July 11, 2025 | 408 | 409.8 | 409.8 | 411.7 | 405 | 7.19M |
| July 10, 2025 | 413.5 | 405.4 | 405.4 | 414.4 | 402.1 | 7.1M |
| July 09, 2025 | 413.9 | 415.2 | 415.2 | 417 | 411 | 5.67M |
| July 08, 2025 | 401 | 407.8 | 407.8 | 411.8 | 400.1 | 5.41M |
| July 07, 2025 | 413.6 | 405.2 | 405.2 | 414.6 | 404.4 | 4.18M |
| July 04, 2025 | 419.5 | 416 | 416 | 422 | 415.7 | 3.11M |
| July 03, 2025 | 409.2 | 421.4 | 421.4 | 424.7 | 407.1 | 8.13M |
| July 02, 2025 | 408.3 | 406.6 | 406.6 | 409.1 | 401.2 | 6.02M |
| July 01, 2025 | 408 | 407.9 | 407.9 | 409.8 | 403.8 | 6.69M |
| June 30, 2025 | 413.1 | 408.5 | 408.5 | 415.7 | 406.2 | 10.64M |
| June 27, 2025 | 405.2 | 410.4 | 410.4 | 421.2 | 403.7 | 15.89M |
| June 26, 2025 | 394.3 | 397.2 | 397.2 | 397.9 | 392.8 | 5.31M |
| June 25, 2025 | 397.9 | 398.2 | 398.2 | 398.9 | 394 | 4.14M |
| June 24, 2025 | 407 | 398.6 | 398.6 | 407 | 398 | 4.7M |
| June 23, 2025 | 407.5 | 404 | 404 | 407.5 | 397.7 | 4.83M |
| June 20, 2025 | 411.3 | 406.3 | 406.3 | 417.2 | 405.1 | 9.64M |
| June 19, 2025 | 415 | 410.9 | 410.9 | 418 | 410.3 | 4.63M |
| June 18, 2025 | 404.7 | 413.6 | 413.6 | 416.5 | 404.7 | 6.12M |
| June 17, 2025 | 407 | 407.2 | 407.2 | 407.7 | 402.4 | 4.99M |
| June 16, 2025 | 410 | 407.6 | 407.6 | 411.4 | 405.6 | 7.83M |
| June 13, 2025 | 412 | 406.8 | 406.8 | 414 | 402.5 | 7.86M |
| June 12, 2025 | 419.5 | 416 | 416 | 420.5 | 414.1 | 5.27M |
| June 11, 2025 | 416.9 | 420.7 | 420.7 | 421.9 | 416.1 | 3.7M |
| June 10, 2025 | 419.4 | 417.1 | 417.1 | 420.9 | 416.6 | 3.55M |
| June 09, 2025 | 419.4 | 416.1 | 416.1 | 420.2 | 415.7 | 4.46M |
| June 06, 2025 | 410 | 415.4 | 415.4 | 415.4 | 408.4 | 4.71M |
| June 05, 2025 | 416.5 | 412.4 | 412.4 | 419.7 | 411 | 6.53M |
| June 04, 2025 | 428.5 | 424 | 424 | 429.3 | 422.5 | 4.75M |
| June 03, 2025 | 424.3 | 423.6 | 423.6 | 425.6 | 417.8 | 5.64M |
| June 02, 2025 | 432.5 | 428.5 | 428.5 | 432.5 | 425.2 | 5.26M |
| May 30, 2025 | 433.2 | 435.7 | 435.7 | 439.2 | 433.2 | 7.26M |
| May 29, 2025 | 440.1 | 445.9 | 445.9 | 448 | 439.4 | 7.21M |