569.00
-6(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 580 | 569 | 569 | 580 | 557 | 47,000 |
| August 15, 2025 | 610 | 575 | 575 | 610 | 574 | 77,500 |
| August 14, 2025 | 602 | 610 | 610 | 611 | 600 | 25,100 |
| August 13, 2025 | 585 | 592 | 592 | 605 | 580 | 20,700 |
| August 12, 2025 | 560 | 588 | 588 | 595 | 559 | 38,800 |
| August 08, 2025 | 570 | 560 | 560 | 571 | 559 | 8,700 |
| August 07, 2025 | 570 | 565 | 565 | 570 | 565 | 5,800 |
| August 06, 2025 | 580 | 567 | 567 | 580 | 560 | 25,300 |
| August 05, 2025 | 574 | 578 | 578 | 583 | 569 | 22,400 |
| August 04, 2025 | 572 | 574 | 574 | 581 | 566 | 21,500 |
| August 01, 2025 | 601 | 580 | 580 | 601 | 574 | 29,000 |
| July 31, 2025 | 595 | 600 | 600 | 601 | 591 | 19,300 |
| July 30, 2025 | 602 | 602 | 602 | 606 | 591 | 16,900 |
| July 29, 2025 | 601 | 603 | 603 | 604 | 592 | 15,200 |
| July 28, 2025 | 602 | 601 | 601 | 602 | 594 | 9,700 |
| July 25, 2025 | 594 | 606 | 606 | 609 | 594 | 8,400 |
| July 24, 2025 | 618 | 594 | 594 | 618 | 588 | 72,200 |
| July 23, 2025 | 633 | 618 | 618 | 633 | 613 | 39,000 |
| July 22, 2025 | 640 | 635 | 635 | 643 | 612 | 41,800 |
| July 18, 2025 | 641 | 639 | 639 | 673 | 635 | 110,300 |
| July 17, 2025 | 644 | 625 | 625 | 644 | 611 | 55,900 |
| July 16, 2025 | 628 | 645 | 645 | 645 | 623 | 78,200 |
| July 15, 2025 | 600 | 638 | 638 | 685 | 600 | 408,500 |
| July 14, 2025 | 571 | 600 | 600 | 610 | 571 | 40,000 |
| July 11, 2025 | 570 | 572 | 572 | 584 | 555 | 12,700 |
| July 10, 2025 | 568 | 577 | 577 | 579 | 560 | 12,600 |
| July 09, 2025 | 523 | 573 | 573 | 573 | 522 | 35,700 |
| July 08, 2025 | 534 | 522 | 522 | 535 | 522 | 16,300 |
| July 07, 2025 | 535 | 534 | 534 | 536 | 512 | 8,300 |
| July 04, 2025 | 536 | 535 | 535 | 536 | 533 | 7,500 |
| July 03, 2025 | 544 | 536 | 536 | 544 | 535 | 4,500 |
| July 02, 2025 | 552 | 544 | 544 | 552 | 544 | 9,500 |
| July 01, 2025 | 555 | 560 | 560 | 560 | 554 | 3,000 |
| June 30, 2025 | 556 | 557 | 557 | 560 | 550 | 8,700 |
| June 27, 2025 | 572 | 556 | 556 | 572 | 550 | 19,900 |
| June 26, 2025 | 572 | 579 | 579 | 583 | 569 | 20,000 |
| June 25, 2025 | 568 | 572 | 572 | 574 | 561 | 13,900 |
| June 24, 2025 | 568 | 568 | 568 | 568 | 557 | 6,900 |
| June 23, 2025 | 548 | 559 | 559 | 562 | 547 | 19,400 |
| June 20, 2025 | 563 | 556 | 556 | 563 | 551 | 10,100 |
| June 19, 2025 | 577 | 562 | 562 | 582 | 546 | 12,100 |
| June 18, 2025 | 583 | 574 | 574 | 586 | 572 | 18,500 |
| June 17, 2025 | 549 | 582 | 582 | 582 | 544 | 32,700 |
| June 16, 2025 | 568 | 548 | 548 | 568 | 545 | 28,900 |
| June 13, 2025 | 574 | 569 | 569 | 574 | 555 | 32,500 |
| June 12, 2025 | 583 | 571 | 571 | 584 | 571 | 31,200 |
| June 11, 2025 | 590 | 588 | 588 | 596 | 586 | 15,500 |
| June 10, 2025 | 592 | 590 | 590 | 600 | 590 | 14,900 |
| June 09, 2025 | 599 | 592 | 592 | 608 | 590 | 22,300 |
| June 06, 2025 | 609 | 597 | 597 | 611 | 594 | 14,300 |
| June 05, 2025 | 613 | 611 | 611 | 620 | 607 | 17,500 |
| June 04, 2025 | 608 | 613 | 613 | 623 | 607 | 16,800 |
| June 03, 2025 | 619 | 605 | 605 | 625 | 602 | 35,100 |
| June 02, 2025 | 645 | 615 | 615 | 648 | 611 | 98,400 |
| May 30, 2025 | 650 | 652 | 652 | 657 | 645 | 15,900 |
| May 29, 2025 | 657 | 660 | 660 | 660 | 636 | 39,300 |
| May 28, 2025 | 627 | 661 | 661 | 663 | 627 | 122,200 |
| May 27, 2025 | 597 | 619 | 619 | 620 | 597 | 22,400 |
| May 26, 2025 | 605 | 597 | 597 | 615 | 597 | 30,000 |
| May 23, 2025 | 595 | 613 | 613 | 623 | 595 | 57,100 |