593.00
+37(+6.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 560 | 593 | 593 | 593 | 556 | 437,500 |
| August 15, 2025 | 550 | 556 | 556 | 562 | 547 | 212,700 |
| August 14, 2025 | 565 | 544 | 544 | 572 | 541 | 440,100 |
| August 13, 2025 | 567 | 567 | 567 | 580 | 560 | 881,800 |
| August 12, 2025 | 564 | 564 | 564 | 564 | 557 | 527,000 |
| August 08, 2025 | 484 | 484 | 484 | 487 | 481 | 123,400 |
| August 07, 2025 | 482 | 479 | 479 | 482 | 479 | 45,800 |
| August 06, 2025 | 477 | 481 | 481 | 481 | 476 | 44,900 |
| August 05, 2025 | 480 | 477 | 477 | 481 | 473 | 77,800 |
| August 04, 2025 | 473 | 478 | 478 | 478 | 471 | 68,200 |
| August 01, 2025 | 476 | 478 | 478 | 481 | 474 | 70,000 |
| July 31, 2025 | 475 | 476 | 476 | 478 | 471 | 62,700 |
| July 30, 2025 | 477 | 475 | 475 | 480 | 473 | 78,100 |
| July 29, 2025 | 484 | 478 | 478 | 487 | 475 | 102,500 |
| July 28, 2025 | 482 | 483 | 483 | 487 | 476 | 169,900 |
| July 25, 2025 | 477 | 477 | 477 | 479 | 471 | 200,900 |
| July 24, 2025 | 469 | 470 | 470 | 476 | 464 | 199,800 |
| July 23, 2025 | 455 | 466 | 466 | 470 | 454 | 388,000 |
| July 22, 2025 | 437 | 439 | 439 | 440 | 435 | 31,100 |
| July 18, 2025 | 439 | 436 | 436 | 439 | 435 | 27,200 |
| July 17, 2025 | 437 | 438 | 438 | 442 | 435 | 57,900 |
| July 16, 2025 | 433 | 437 | 437 | 442 | 433 | 38,400 |
| July 15, 2025 | 446 | 435 | 435 | 446 | 434 | 89,100 |
| July 14, 2025 | 449 | 446 | 446 | 449 | 446 | 22,800 |
| July 11, 2025 | 451 | 449 | 449 | 455 | 449 | 32,800 |
| July 10, 2025 | 453 | 450 | 450 | 453 | 449 | 31,800 |
| July 09, 2025 | 446 | 449 | 449 | 452 | 445 | 39,600 |
| July 08, 2025 | 442 | 445 | 445 | 445 | 441 | 20,300 |
| July 07, 2025 | 441 | 440 | 440 | 442 | 437 | 38,100 |
| July 04, 2025 | 449 | 442 | 442 | 449 | 442 | 33,900 |
| July 03, 2025 | 442 | 446 | 446 | 447 | 438 | 63,200 |
| July 02, 2025 | 444 | 444 | 444 | 446 | 442 | 29,200 |
| July 01, 2025 | 445 | 446 | 446 | 446 | 439 | 70,200 |
| June 30, 2025 | 446 | 446 | 446 | 451 | 445 | 56,700 |
| June 27, 2025 | 452 | 442 | 442 | 453 | 439 | 95,200 |
| June 26, 2025 | 457 | 450 | 450 | 461 | 449 | 73,100 |
| June 25, 2025 | 465 | 456 | 456 | 465 | 456 | 56,900 |
| June 24, 2025 | 459 | 462 | 462 | 464 | 459 | 31,000 |
| June 23, 2025 | 458 | 458 | 458 | 462 | 453 | 59,900 |
| June 20, 2025 | 468 | 460 | 460 | 468 | 460 | 64,800 |
| June 19, 2025 | 471 | 466 | 466 | 473 | 466 | 27,700 |
| June 18, 2025 | 473 | 472 | 472 | 476 | 472 | 16,400 |
| June 17, 2025 | 473 | 473 | 473 | 479 | 473 | 36,000 |
| June 16, 2025 | 464 | 475 | 475 | 477 | 464 | 61,700 |
| June 13, 2025 | 467 | 465 | 465 | 472 | 461 | 209,900 |
| June 12, 2025 | 477 | 470 | 470 | 480 | 468 | 88,900 |
| June 11, 2025 | 471 | 476 | 476 | 476 | 468 | 80,000 |
| June 10, 2025 | 468 | 469 | 469 | 477 | 467 | 186,200 |
| June 09, 2025 | 468 | 467 | 467 | 473 | 466 | 136,500 |
| June 06, 2025 | 455 | 462 | 462 | 462 | 452 | 81,300 |
| June 05, 2025 | 443 | 454 | 454 | 462 | 443 | 291,800 |
| June 04, 2025 | 444 | 443 | 443 | 446 | 443 | 24,600 |
| June 03, 2025 | 446 | 445 | 445 | 447 | 440 | 40,400 |
| June 02, 2025 | 446 | 444 | 444 | 447 | 441 | 69,900 |
| May 30, 2025 | 443 | 447 | 447 | 450 | 443 | 91,300 |
| May 29, 2025 | 445 | 442 | 442 | 445 | 438 | 96,000 |
| May 28, 2025 | 437 | 446 | 446 | 446 | 436 | 74,800 |
| May 27, 2025 | 434 | 434 | 434 | 440 | 434 | 80,900 |
| May 26, 2025 | 433 | 434 | 434 | 437 | 430 | 94,300 |
| May 23, 2025 | 428 | 431 | 431 | 433 | 427 | 94,200 |