578.00
-26(-4.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 600 | 578 | 578 | 614 | 578 | 602,800 |
| August 15, 2025 | 585 | 604 | 604 | 636 | 575 | 1.7M |
| August 14, 2025 | 570 | 575 | 575 | 589 | 566 | 289,400 |
| August 13, 2025 | 577 | 565 | 565 | 580 | 557 | 320,900 |
| August 12, 2025 | 540 | 557 | 557 | 557 | 533 | 239,400 |
| August 08, 2025 | 527 | 534 | 534 | 544 | 521 | 280,700 |
| August 07, 2025 | 500 | 525 | 525 | 528 | 500 | 360,300 |
| August 06, 2025 | 507 | 500 | 500 | 509 | 492 | 216,500 |
| August 05, 2025 | 498 | 501 | 501 | 506 | 490 | 177,300 |
| August 04, 2025 | 470 | 490 | 490 | 507 | 470 | 242,800 |
| August 01, 2025 | 490 | 485 | 485 | 491 | 482 | 159,400 |
| July 31, 2025 | 473 | 490 | 490 | 490 | 468 | 244,200 |
| July 30, 2025 | 471 | 469 | 469 | 472 | 450 | 340,000 |
| July 29, 2025 | 459 | 456 | 456 | 465 | 455 | 125,100 |
| July 28, 2025 | 443 | 458 | 458 | 460 | 438 | 160,200 |
| July 25, 2025 | 457 | 446 | 446 | 464 | 444 | 161,600 |
| July 24, 2025 | 463 | 454 | 454 | 463 | 442 | 192,900 |
| July 23, 2025 | 445 | 463 | 463 | 463 | 445 | 255,200 |
| July 22, 2025 | 455 | 444 | 444 | 456 | 441 | 353,100 |
| July 18, 2025 | 447 | 445 | 445 | 455 | 440 | 197,500 |
| July 17, 2025 | 447 | 442 | 442 | 454 | 437 | 227,200 |
| July 16, 2025 | 442 | 445 | 445 | 446 | 436 | 241,100 |
| July 15, 2025 | 465 | 441 | 441 | 472 | 441 | 543,600 |
| July 14, 2025 | 477 | 467 | 467 | 480 | 460 | 413,400 |
| July 11, 2025 | 478 | 473 | 473 | 488 | 451 | 1.01M |
| July 10, 2025 | 525 | 486 | 486 | 545 | 466 | 3.58M |
| July 09, 2025 | 444 | 516 | 516 | 516 | 442 | 2.28M |
| July 08, 2025 | 406 | 436 | 436 | 443 | 406 | 1.15M |
| July 07, 2025 | 378 | 404 | 404 | 425 | 376 | 1.05M |
| July 04, 2025 | 365 | 377 | 377 | 390 | 365 | 295,200 |
| July 03, 2025 | 355 | 364 | 364 | 367 | 354 | 164,500 |
| July 02, 2025 | 371 | 362 | 362 | 381 | 352 | 458,500 |
| July 01, 2025 | 416 | 370 | 370 | 418 | 369 | 1.71M |
| June 30, 2025 | 368 | 448 | 448 | 448 | 368 | 196,600 |
| June 27, 2025 | 383 | 368 | 368 | 397 | 362 | 467,600 |
| June 26, 2025 | 371 | 391 | 391 | 450 | 356 | 2.45M |
| June 25, 2025 | 384 | 374 | 374 | 389 | 372 | 194,200 |
| June 24, 2025 | 386 | 382 | 382 | 396 | 382 | 160,400 |
| June 23, 2025 | 388 | 383 | 383 | 394 | 383 | 164,800 |
| June 20, 2025 | 379 | 382 | 382 | 388 | 373 | 152,600 |
| June 19, 2025 | 399 | 375 | 375 | 399 | 375 | 158,300 |
| June 18, 2025 | 400 | 392 | 392 | 410 | 385 | 352,500 |
| June 17, 2025 | 388 | 403 | 403 | 410 | 388 | 422,200 |
| June 16, 2025 | 365 | 385 | 385 | 393 | 362 | 315,700 |
| June 13, 2025 | 389 | 365 | 365 | 400 | 358 | 592,700 |
| June 12, 2025 | 342 | 389 | 389 | 418 | 342 | 1.45M |
| June 11, 2025 | 342 | 344 | 344 | 353 | 339 | 221,000 |
| June 10, 2025 | 342 | 342 | 342 | 355 | 335 | 374,900 |
| June 09, 2025 | 335 | 336 | 336 | 344 | 334 | 199,300 |
| June 06, 2025 | 335 | 333 | 333 | 345 | 330 | 212,500 |
| June 05, 2025 | 311 | 340 | 340 | 343 | 311 | 499,600 |
| June 04, 2025 | 301 | 314 | 314 | 320 | 301 | 323,800 |
| June 03, 2025 | 291 | 301 | 301 | 309 | 290 | 244,100 |
| June 02, 2025 | 297 | 290 | 290 | 304 | 288 | 351,400 |
| May 30, 2025 | 296 | 297 | 297 | 304 | 294 | 239,100 |
| May 29, 2025 | 309 | 299 | 299 | 309 | 296 | 303,600 |
| May 28, 2025 | 315 | 306 | 306 | 318 | 304 | 246,200 |
| May 27, 2025 | 313 | 315 | 315 | 324 | 310 | 342,600 |
| May 26, 2025 | 308 | 313 | 313 | 315 | 304 | 338,600 |
| May 23, 2025 | 320 | 313 | 313 | 322 | 308 | 290,000 |