518.00
+5(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 511 | 518 | 518 | 518 | 509 | 65,000 |
| August 15, 2025 | 509 | 513 | 513 | 513 | 505 | 83,800 |
| August 14, 2025 | 513 | 509 | 509 | 513 | 506 | 103,400 |
| August 13, 2025 | 520 | 516 | 516 | 525 | 513 | 111,200 |
| August 12, 2025 | 518 | 517 | 517 | 522 | 513 | 173,000 |
| August 08, 2025 | 515 | 516 | 516 | 517 | 512 | 128,700 |
| August 07, 2025 | 505 | 513 | 513 | 518 | 504 | 206,300 |
| August 06, 2025 | 505 | 506 | 506 | 507 | 502 | 69,600 |
| August 05, 2025 | 510 | 505 | 505 | 512 | 503 | 139,400 |
| August 04, 2025 | 495 | 506 | 506 | 508 | 493 | 138,300 |
| August 01, 2025 | 493 | 498 | 498 | 498 | 493 | 80,600 |
| July 31, 2025 | 494 | 494 | 494 | 497 | 488 | 100,200 |
| July 30, 2025 | 495 | 489 | 489 | 496 | 489 | 83,700 |
| July 29, 2025 | 490 | 494 | 494 | 499 | 485 | 192,700 |
| July 28, 2025 | 488 | 487 | 487 | 489 | 483 | 61,700 |
| July 25, 2025 | 492 | 487 | 487 | 492 | 484 | 73,600 |
| July 24, 2025 | 483 | 491 | 491 | 491 | 482 | 113,700 |
| July 23, 2025 | 480 | 483 | 483 | 485 | 479 | 92,900 |
| July 22, 2025 | 481 | 478 | 478 | 485 | 478 | 51,500 |
| July 18, 2025 | 481 | 481 | 481 | 483 | 478 | 48,000 |
| July 17, 2025 | 474 | 478 | 478 | 481 | 474 | 46,200 |
| July 16, 2025 | 482 | 476 | 476 | 482 | 475 | 58,500 |
| July 15, 2025 | 486 | 482 | 482 | 489 | 480 | 67,900 |
| July 14, 2025 | 494 | 485 | 485 | 494 | 483 | 167,800 |
| July 11, 2025 | 473 | 492 | 492 | 495 | 469 | 381,400 |
| July 10, 2025 | 475 | 474 | 474 | 476 | 471 | 62,500 |
| July 09, 2025 | 472 | 476 | 476 | 478 | 472 | 63,600 |
| July 08, 2025 | 475 | 472 | 472 | 477 | 470 | 117,900 |
| July 07, 2025 | 471 | 467 | 467 | 473 | 466 | 65,100 |
| July 04, 2025 | 471 | 473 | 473 | 474 | 470 | 47,800 |
| July 03, 2025 | 464 | 470 | 470 | 470 | 464 | 34,700 |
| July 02, 2025 | 465 | 467 | 467 | 470 | 464 | 34,000 |
| July 01, 2025 | 470 | 465 | 465 | 470 | 465 | 36,600 |
| June 30, 2025 | 473 | 469 | 469 | 476 | 469 | 56,800 |
| June 27, 2025 | 473 | 473 | 473 | 474 | 469 | 47,300 |
| June 26, 2025 | 470 | 473 | 473 | 474 | 468 | 42,600 |
| June 25, 2025 | 472 | 470 | 470 | 472 | 466 | 42,800 |
| June 24, 2025 | 467 | 471 | 471 | 472 | 467 | 47,400 |
| June 23, 2025 | 460 | 462 | 462 | 465 | 460 | 42,300 |
| June 20, 2025 | 462 | 462 | 462 | 464 | 460 | 93,400 |
| June 19, 2025 | 464 | 463 | 463 | 465 | 460 | 45,400 |
| June 18, 2025 | 465 | 464 | 464 | 468 | 464 | 42,900 |
| June 17, 2025 | 462 | 464 | 464 | 468 | 462 | 39,000 |
| June 16, 2025 | 465 | 464 | 464 | 465 | 460 | 34,300 |
| June 13, 2025 | 464 | 465 | 465 | 465 | 459 | 69,500 |
| June 12, 2025 | 468 | 466 | 466 | 469 | 464 | 33,600 |
| June 11, 2025 | 465 | 467 | 467 | 468 | 463 | 40,700 |
| June 10, 2025 | 471 | 464 | 464 | 471 | 464 | 42,400 |
| June 09, 2025 | 470 | 470 | 470 | 471 | 466 | 56,600 |
| June 06, 2025 | 470 | 471 | 471 | 474 | 469 | 41,000 |
| June 05, 2025 | 468 | 471 | 471 | 471 | 466 | 46,600 |
| June 04, 2025 | 467 | 469 | 469 | 472 | 467 | 44,400 |
| June 03, 2025 | 475 | 467 | 467 | 475 | 464 | 82,900 |
| June 02, 2025 | 471 | 475 | 475 | 476 | 471 | 73,800 |
| May 30, 2025 | 466 | 471 | 471 | 480 | 466 | 90,300 |
| May 29, 2025 | 460 | 473 | 473 | 476 | 460 | 306,800 |
| May 28, 2025 | 465 | 476 | 467 | 494 | 464 | 711,300 |
| May 27, 2025 | 462 | 465 | 456.21 | 466 | 462 | 43,700 |
| May 26, 2025 | 465 | 462 | 453.26 | 468 | 462 | 62,700 |
| May 23, 2025 | 460 | 465 | 465 | 466 | 460 | 67,400 |