547.00
+14(+2.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 533 | 547 | 547 | 549 | 530 | 184,900 |
| August 15, 2025 | 527 | 533 | 533 | 533 | 526 | 91,000 |
| August 14, 2025 | 525 | 526 | 526 | 533 | 522 | 95,100 |
| August 13, 2025 | 526 | 532 | 532 | 538 | 525 | 194,000 |
| August 12, 2025 | 531 | 526 | 526 | 532 | 521 | 175,500 |
| August 08, 2025 | 535 | 533 | 533 | 538 | 527 | 149,600 |
| August 07, 2025 | 532 | 539 | 539 | 539 | 531 | 174,100 |
| August 06, 2025 | 521 | 528 | 528 | 534 | 520 | 154,600 |
| August 05, 2025 | 520 | 519 | 519 | 526 | 519 | 172,500 |
| August 04, 2025 | 502 | 518 | 518 | 524 | 498 | 304,000 |
| August 01, 2025 | 503 | 512 | 512 | 518 | 497 | 637,900 |
| July 31, 2025 | 540 | 543 | 543 | 545 | 530 | 234,500 |
| July 30, 2025 | 532 | 539 | 539 | 539 | 530 | 154,700 |
| July 29, 2025 | 524 | 535 | 535 | 535 | 524 | 133,800 |
| July 28, 2025 | 529 | 528 | 528 | 531 | 524 | 131,900 |
| July 25, 2025 | 526 | 527 | 527 | 530 | 523 | 179,000 |
| July 24, 2025 | 522 | 525 | 525 | 526 | 518 | 150,700 |
| July 23, 2025 | 515 | 518 | 518 | 520 | 511 | 142,400 |
| July 22, 2025 | 510 | 515 | 515 | 515 | 508 | 113,800 |
| July 18, 2025 | 515 | 507 | 507 | 515 | 507 | 78,300 |
| July 17, 2025 | 508 | 516 | 516 | 516 | 508 | 53,500 |
| July 16, 2025 | 516 | 512 | 512 | 520 | 512 | 49,300 |
| July 15, 2025 | 518 | 516 | 516 | 522 | 513 | 136,200 |
| July 14, 2025 | 525 | 520 | 520 | 527 | 518 | 103,800 |
| July 11, 2025 | 530 | 528 | 528 | 530 | 517 | 121,400 |
| July 10, 2025 | 525 | 527 | 527 | 530 | 522 | 222,100 |
| July 09, 2025 | 510 | 525 | 525 | 525 | 510 | 277,600 |
| July 08, 2025 | 500 | 507 | 507 | 510 | 494 | 156,800 |
| July 07, 2025 | 496 | 497 | 497 | 502 | 496 | 172,000 |
| July 04, 2025 | 498 | 498 | 498 | 500 | 495 | 38,600 |
| July 03, 2025 | 494 | 498 | 498 | 500 | 492 | 95,700 |
| July 02, 2025 | 498 | 494 | 494 | 499 | 494 | 108,400 |
| July 01, 2025 | 508 | 503 | 503 | 509 | 500 | 85,500 |
| June 30, 2025 | 510 | 509 | 509 | 513 | 505 | 99,000 |
| June 27, 2025 | 510 | 508 | 508 | 510 | 503 | 98,700 |
| June 26, 2025 | 504 | 508 | 508 | 511 | 503 | 128,500 |
| June 25, 2025 | 502 | 508 | 508 | 508 | 497 | 83,200 |
| June 24, 2025 | 497 | 499 | 499 | 504 | 494 | 98,800 |
| June 23, 2025 | 500 | 493 | 493 | 502 | 492 | 126,400 |
| June 20, 2025 | 515 | 503 | 503 | 515 | 503 | 236,600 |
| June 19, 2025 | 510 | 515 | 515 | 520 | 510 | 85,000 |
| June 18, 2025 | 510 | 512 | 512 | 517 | 507 | 92,400 |
| June 17, 2025 | 505 | 512 | 512 | 515 | 505 | 131,300 |
| June 16, 2025 | 499 | 504 | 504 | 506 | 496 | 137,100 |
| June 13, 2025 | 500 | 494 | 494 | 504 | 487 | 308,700 |
| June 12, 2025 | 493 | 495 | 495 | 499 | 493 | 115,700 |
| June 11, 2025 | 494 | 493 | 493 | 499 | 488 | 159,300 |
| June 10, 2025 | 501 | 490 | 490 | 510 | 490 | 383,900 |
| June 09, 2025 | 529 | 506 | 506 | 529 | 498 | 404,900 |
| June 06, 2025 | 521 | 524 | 524 | 531 | 520 | 306,000 |
| June 05, 2025 | 505 | 519 | 519 | 521 | 502 | 399,700 |
| June 04, 2025 | 485 | 503 | 503 | 505 | 484 | 304,500 |
| June 03, 2025 | 484 | 484 | 484 | 485 | 480 | 156,100 |
| June 02, 2025 | 472 | 483 | 483 | 483 | 470 | 182,900 |
| May 30, 2025 | 466 | 469 | 469 | 472 | 466 | 76,400 |
| May 29, 2025 | 470 | 469 | 469 | 472 | 466 | 128,400 |
| May 28, 2025 | 470 | 469 | 469 | 481 | 469 | 156,300 |
| May 27, 2025 | 458 | 467 | 467 | 469 | 458 | 82,000 |
| May 26, 2025 | 455 | 458 | 458 | 459 | 453 | 84,800 |
| May 23, 2025 | 451 | 452 | 452 | 456 | 451 | 77,700 |