454.00
+16(+3.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 442 | 454 | 454 | 456 | 440 | 1.57M |
| August 15, 2025 | 440 | 438 | 438 | 441 | 435 | 1.05M |
| August 14, 2025 | 440 | 440 | 440 | 443 | 437 | 576,100 |
| August 13, 2025 | 445 | 440 | 440 | 446 | 436 | 1.63M |
| August 12, 2025 | 448 | 445 | 445 | 452 | 440 | 2.44M |
| August 08, 2025 | 458 | 458 | 458 | 461 | 455 | 877,900 |
| August 07, 2025 | 456 | 459 | 459 | 463 | 456 | 354,000 |
| August 06, 2025 | 456 | 459 | 459 | 461 | 456 | 378,300 |
| August 05, 2025 | 456 | 457 | 457 | 460 | 453 | 375,100 |
| August 04, 2025 | 452 | 454 | 454 | 455 | 450 | 858,700 |
| August 01, 2025 | 460 | 460 | 460 | 464 | 458 | 488,300 |
| July 31, 2025 | 457 | 459 | 459 | 461 | 456 | 295,000 |
| July 30, 2025 | 457 | 454 | 454 | 459 | 453 | 394,200 |
| July 29, 2025 | 461 | 461 | 461 | 462 | 458 | 306,800 |
| July 28, 2025 | 461 | 462 | 462 | 464 | 459 | 402,300 |
| July 25, 2025 | 465 | 461 | 461 | 466 | 461 | 293,200 |
| July 24, 2025 | 462 | 463 | 463 | 465 | 461 | 372,400 |
| July 23, 2025 | 456 | 457 | 457 | 458 | 454 | 334,800 |
| July 22, 2025 | 455 | 452 | 452 | 455 | 449 | 449,500 |
| July 18, 2025 | 459 | 454 | 454 | 462 | 452 | 381,100 |
| July 17, 2025 | 465 | 457 | 457 | 466 | 455 | 680,600 |
| July 16, 2025 | 471 | 467 | 467 | 474 | 467 | 501,300 |
| July 15, 2025 | 471 | 473 | 473 | 479 | 470 | 391,700 |
| July 14, 2025 | 468 | 470 | 470 | 472 | 466 | 518,100 |
| July 11, 2025 | 475 | 471 | 471 | 475 | 469 | 556,100 |
| July 10, 2025 | 486 | 472 | 472 | 487 | 470 | 873,700 |
| July 09, 2025 | 483 | 487 | 487 | 490 | 481 | 582,000 |
| July 08, 2025 | 488 | 483 | 483 | 492 | 483 | 616,600 |
| July 07, 2025 | 486 | 489 | 489 | 492 | 486 | 741,300 |
| July 04, 2025 | 492 | 485 | 485 | 493 | 485 | 533,000 |
| July 03, 2025 | 490 | 491 | 491 | 494 | 483 | 700,900 |
| July 02, 2025 | 487 | 486 | 486 | 498 | 484 | 810,400 |
| July 01, 2025 | 481 | 487 | 487 | 494 | 479 | 719,000 |
| June 30, 2025 | 478 | 481 | 481 | 484 | 473 | 551,300 |
| June 27, 2025 | 483 | 476 | 476 | 490 | 475 | 892,500 |
| June 26, 2025 | 481 | 484 | 484 | 489 | 478 | 1.01M |
| June 25, 2025 | 466 | 483 | 483 | 486 | 465 | 1.09M |
| June 24, 2025 | 464 | 466 | 466 | 467 | 455 | 915,800 |
| June 23, 2025 | 436 | 461 | 461 | 463 | 435 | 1.1M |
| June 20, 2025 | 438 | 437 | 437 | 443 | 437 | 2.89M |
| June 19, 2025 | 441 | 438 | 438 | 444 | 437 | 642,000 |
| June 18, 2025 | 439 | 443 | 443 | 447 | 439 | 622,500 |
| June 17, 2025 | 447 | 440 | 440 | 450 | 438 | 759,900 |
| June 16, 2025 | 440 | 444 | 444 | 445 | 437 | 1.01M |
| June 13, 2025 | 454 | 442 | 442 | 458 | 442 | 871,900 |
| June 12, 2025 | 447 | 452 | 452 | 455 | 442 | 938,300 |
| June 11, 2025 | 447 | 447 | 447 | 450 | 445 | 541,000 |
| June 10, 2025 | 450 | 447 | 447 | 451 | 447 | 484,400 |
| June 09, 2025 | 447 | 450 | 450 | 452 | 445 | 613,800 |
| June 06, 2025 | 448 | 449 | 449 | 451 | 447 | 310,300 |
| June 05, 2025 | 451 | 450 | 450 | 457 | 448 | 432,800 |
| June 04, 2025 | 453 | 455 | 455 | 460 | 451 | 420,700 |
| June 03, 2025 | 449 | 449 | 449 | 454 | 446 | 751,100 |
| June 02, 2025 | 454 | 453 | 453 | 458 | 450 | 625,100 |
| May 30, 2025 | 456 | 458 | 458 | 462 | 454 | 625,500 |
| May 29, 2025 | 464 | 460 | 460 | 466 | 460 | 314,400 |
| May 28, 2025 | 468 | 460 | 460 | 468 | 460 | 337,900 |
| May 27, 2025 | 468 | 463 | 463 | 470 | 461 | 497,500 |
| May 26, 2025 | 464 | 468 | 468 | 477 | 464 | 517,800 |
| May 23, 2025 | 466 | 460 | 460 | 468 | 459 | 370,500 |