589.00
+4(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 585 | 589 | 589 | 591 | 582 | 229,000 |
| August 21, 2025 | 585 | 585 | 585 | 585 | 575 | 414,300 |
| August 20, 2025 | 584 | 581 | 581 | 585 | 574 | 355,500 |
| August 19, 2025 | 595 | 584 | 584 | 597 | 582 | 281,400 |
| August 18, 2025 | 582 | 588 | 588 | 591 | 579 | 271,600 |
| August 15, 2025 | 583 | 582 | 582 | 586 | 578 | 157,700 |
| August 14, 2025 | 565 | 579 | 579 | 582 | 565 | 440,500 |
| August 13, 2025 | 573 | 566 | 566 | 573 | 560 | 499,000 |
| August 12, 2025 | 589 | 572 | 572 | 589 | 567 | 520,000 |
| August 08, 2025 | 577 | 584 | 584 | 587 | 574 | 238,600 |
| August 07, 2025 | 573 | 579 | 579 | 582 | 570 | 254,300 |
| August 06, 2025 | 572 | 573 | 573 | 578 | 571 | 133,300 |
| August 05, 2025 | 567 | 571 | 571 | 575 | 565 | 318,600 |
| August 04, 2025 | 563 | 569 | 569 | 570 | 561 | 340,500 |
| August 01, 2025 | 571 | 571 | 571 | 578 | 567 | 505,100 |
| July 31, 2025 | 550 | 563 | 563 | 565 | 544 | 778,800 |
| July 30, 2025 | 507 | 540 | 540 | 548 | 503 | 1.3M |
| July 29, 2025 | 505 | 507 | 507 | 509 | 503 | 226,800 |
| July 28, 2025 | 500 | 508 | 508 | 509 | 500 | 228,200 |
| July 25, 2025 | 494 | 498 | 498 | 500 | 493 | 163,000 |
| July 24, 2025 | 496 | 496 | 496 | 496 | 493 | 133,800 |
| July 23, 2025 | 492 | 492 | 492 | 494 | 490 | 176,000 |
| July 22, 2025 | 488 | 490 | 490 | 490 | 487 | 77,000 |
| July 18, 2025 | 492 | 487 | 487 | 492 | 484 | 194,000 |
| July 17, 2025 | 491 | 492 | 492 | 492 | 489 | 82,700 |
| July 16, 2025 | 492 | 491 | 491 | 493 | 490 | 61,500 |
| July 15, 2025 | 498 | 492 | 492 | 498 | 492 | 174,700 |
| July 14, 2025 | 493 | 496 | 496 | 496 | 492 | 151,100 |
| July 11, 2025 | 492 | 492 | 492 | 495 | 491 | 103,400 |
| July 10, 2025 | 493 | 492 | 492 | 493 | 490 | 41,600 |
| July 09, 2025 | 487 | 492 | 492 | 493 | 487 | 156,400 |
| July 08, 2025 | 485 | 487 | 487 | 489 | 485 | 45,900 |
| July 07, 2025 | 492 | 486 | 486 | 493 | 486 | 81,500 |
| July 04, 2025 | 490 | 494 | 494 | 494 | 490 | 42,000 |
| July 03, 2025 | 488 | 489 | 489 | 490 | 484 | 79,200 |
| July 02, 2025 | 485 | 489 | 489 | 492 | 483 | 104,600 |
| July 01, 2025 | 498 | 487 | 487 | 498 | 486 | 185,900 |
| June 30, 2025 | 491 | 497 | 497 | 497 | 491 | 119,600 |
| June 27, 2025 | 492 | 490 | 490 | 492 | 488 | 43,900 |
| June 26, 2025 | 487 | 488 | 488 | 490 | 486 | 53,200 |
| June 25, 2025 | 486 | 485 | 485 | 487 | 483 | 68,100 |
| June 24, 2025 | 491 | 487 | 487 | 492 | 486 | 85,300 |
| June 23, 2025 | 499 | 488 | 488 | 499 | 487 | 120,300 |
| June 20, 2025 | 505 | 502 | 502 | 507 | 501 | 58,100 |
| June 19, 2025 | 499 | 504 | 504 | 504 | 498 | 55,700 |
| June 18, 2025 | 497 | 499 | 499 | 504 | 495 | 119,200 |
| June 17, 2025 | 497 | 497 | 497 | 498 | 491 | 68,800 |
| June 16, 2025 | 499 | 497 | 497 | 500 | 492 | 114,800 |
| June 13, 2025 | 490 | 499 | 499 | 499 | 488 | 243,500 |
| June 12, 2025 | 486 | 490 | 490 | 490 | 484 | 180,400 |
| June 11, 2025 | 482 | 484 | 484 | 487 | 481 | 167,400 |
| June 10, 2025 | 481 | 482 | 482 | 485 | 481 | 117,200 |
| June 09, 2025 | 485 | 480 | 480 | 485 | 480 | 75,100 |
| June 06, 2025 | 481 | 481 | 481 | 484 | 479 | 59,600 |
| June 05, 2025 | 477 | 478 | 478 | 481 | 475 | 137,800 |
| June 04, 2025 | 479 | 477 | 477 | 480 | 477 | 54,000 |
| June 03, 2025 | 481 | 477 | 477 | 482 | 476 | 129,600 |
| June 02, 2025 | 486 | 480 | 480 | 489 | 480 | 134,100 |
| May 30, 2025 | 480 | 488 | 488 | 488 | 480 | 221,200 |
| May 29, 2025 | 484 | 484 | 484 | 485 | 481 | 95,000 |