549.00
+2(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 547 | 549 | 549 | 554 | 546 | 41,600 |
| August 15, 2025 | 547 | 547 | 547 | 550 | 543 | 44,800 |
| August 14, 2025 | 548 | 547 | 547 | 550 | 546 | 26,200 |
| August 13, 2025 | 547 | 548 | 548 | 553 | 547 | 85,200 |
| August 12, 2025 | 547 | 546 | 546 | 547 | 541 | 42,800 |
| August 08, 2025 | 549 | 544 | 544 | 549 | 543 | 49,100 |
| August 07, 2025 | 546 | 549 | 549 | 550 | 540 | 40,000 |
| August 06, 2025 | 537 | 546 | 546 | 550 | 537 | 38,900 |
| August 05, 2025 | 539 | 537 | 537 | 544 | 536 | 38,800 |
| August 04, 2025 | 530 | 539 | 539 | 541 | 529 | 61,500 |
| August 01, 2025 | 530 | 534 | 534 | 534 | 530 | 39,200 |
| July 31, 2025 | 533 | 528 | 528 | 537 | 527 | 99,400 |
| July 30, 2025 | 566 | 533 | 533 | 567 | 525 | 251,700 |
| July 29, 2025 | 562 | 561 | 561 | 564 | 557 | 40,400 |
| July 28, 2025 | 556 | 560 | 560 | 560 | 552 | 26,900 |
| July 25, 2025 | 560 | 553 | 553 | 567 | 553 | 55,500 |
| July 24, 2025 | 557 | 556 | 556 | 561 | 550 | 79,000 |
| July 23, 2025 | 551 | 556 | 556 | 558 | 547 | 56,500 |
| July 22, 2025 | 546 | 545 | 545 | 550 | 541 | 19,100 |
| July 18, 2025 | 543 | 544 | 544 | 548 | 539 | 51,000 |
| July 17, 2025 | 543 | 545 | 545 | 550 | 538 | 44,500 |
| July 16, 2025 | 552 | 541 | 541 | 554 | 540 | 85,900 |
| July 15, 2025 | 562 | 555 | 555 | 562 | 553 | 19,200 |
| July 14, 2025 | 562 | 562 | 562 | 566 | 561 | 16,600 |
| July 11, 2025 | 554 | 560 | 560 | 565 | 554 | 22,500 |
| July 10, 2025 | 552 | 549 | 549 | 552 | 549 | 36,900 |
| July 09, 2025 | 556 | 552 | 552 | 557 | 551 | 29,900 |
| July 08, 2025 | 550 | 555 | 555 | 557 | 550 | 23,400 |
| July 07, 2025 | 554 | 549 | 549 | 556 | 548 | 61,500 |
| July 04, 2025 | 553 | 554 | 554 | 556 | 552 | 17,900 |
| July 03, 2025 | 552 | 553 | 553 | 560 | 552 | 18,000 |
| July 02, 2025 | 551 | 553 | 553 | 558 | 551 | 19,700 |
| July 01, 2025 | 568 | 557 | 557 | 568 | 557 | 31,300 |
| June 30, 2025 | 580 | 569 | 569 | 580 | 566 | 25,700 |
| June 27, 2025 | 575 | 574 | 574 | 575 | 563 | 49,600 |
| June 26, 2025 | 569 | 570 | 570 | 572 | 562 | 28,200 |
| June 25, 2025 | 569 | 563 | 563 | 570 | 561 | 33,200 |
| June 24, 2025 | 568 | 567 | 567 | 574 | 567 | 33,000 |
| June 23, 2025 | 547 | 560 | 560 | 564 | 547 | 47,900 |
| June 20, 2025 | 550 | 547 | 547 | 552 | 544 | 49,100 |
| June 19, 2025 | 552 | 550 | 550 | 555 | 550 | 14,000 |
| June 18, 2025 | 550 | 554 | 554 | 556 | 549 | 25,300 |
| June 17, 2025 | 553 | 550 | 550 | 555 | 550 | 16,000 |
| June 16, 2025 | 546 | 553 | 553 | 555 | 546 | 11,800 |
| June 13, 2025 | 560 | 547 | 547 | 560 | 546 | 66,900 |
| June 12, 2025 | 566 | 563 | 563 | 570 | 563 | 24,300 |
| June 11, 2025 | 566 | 567 | 567 | 570 | 565 | 22,700 |
| June 10, 2025 | 576 | 567 | 567 | 576 | 564 | 49,900 |
| June 09, 2025 | 573 | 570 | 570 | 578 | 569 | 56,400 |
| June 06, 2025 | 561 | 569 | 569 | 572 | 558 | 64,000 |
| June 05, 2025 | 543 | 557 | 557 | 560 | 543 | 33,000 |
| June 04, 2025 | 541 | 549 | 549 | 553 | 541 | 37,600 |
| June 03, 2025 | 546 | 541 | 541 | 546 | 540 | 45,000 |
| June 02, 2025 | 552 | 546 | 546 | 552 | 544 | 35,800 |
| May 30, 2025 | 550 | 555 | 555 | 555 | 549 | 31,500 |
| May 29, 2025 | 550 | 552 | 552 | 555 | 548 | 41,600 |
| May 28, 2025 | 556 | 546 | 546 | 557 | 545 | 44,500 |
| May 27, 2025 | 540 | 555 | 555 | 555 | 540 | 45,900 |
| May 26, 2025 | 537 | 538 | 538 | 540 | 534 | 53,100 |
| May 23, 2025 | 536 | 534 | 534 | 544 | 534 | 33,200 |