287.60
-0.6(-0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 289.1 | 288.2 | 288.2 | 289.9 | 286.5 | 4.55M |
| September 04, 2025 | 288 | 289.4 | 289.4 | 289.7 | 287.4 | 3.81M |
| September 03, 2025 | 293 | 286.7 | 286.7 | 293.6 | 286.6 | 8.89M |
| September 02, 2025 | 291.8 | 294.9 | 294.9 | 295 | 291 | 4.64M |
| September 01, 2025 | 290 | 291.7 | 291.7 | 293.5 | 288.5 | 5.96M |
| August 29, 2025 | 288.8 | 290.3 | 290.3 | 290.5 | 287.9 | 5.1M |
| August 28, 2025 | 287.3 | 288.1 | 288.1 | 289.3 | 286.8 | 5.98M |
| August 27, 2025 | 287 | 285.7 | 285.7 | 287.5 | 285.7 | 4.93M |
| August 26, 2025 | 289 | 286.5 | 286.5 | 289.1 | 286 | 6.64M |
| August 25, 2025 | 296.3 | 288.9 | 288.9 | 297.7 | 288.6 | 8.44M |
| August 22, 2025 | 288 | 293.1 | 293.1 | 293.3 | 287.7 | 7.53M |
| August 21, 2025 | 288.7 | 287.1 | 287.1 | 288.7 | 285.5 | 5.25M |
| August 20, 2025 | 289.8 | 288.8 | 288.8 | 290.4 | 286.2 | 9.74M |
| August 19, 2025 | 295.5 | 290 | 290 | 297.1 | 287.5 | 21.91M |
| August 18, 2025 | 270 | 286.6 | 286.6 | 296.6 | 269.3 | 38.4M |
| August 15, 2025 | 269.1 | 270.2 | 270.2 | 271.5 | 268.1 | 9.05M |
| August 14, 2025 | 269.9 | 267.2 | 267.2 | 270 | 267.2 | 6.78M |
| August 13, 2025 | 270.1 | 269.9 | 269.9 | 271.6 | 269 | 7.49M |
| August 12, 2025 | 271.1 | 270.4 | 270.4 | 272.5 | 267.5 | 12.29M |
| August 08, 2025 | 275 | 272 | 272 | 275 | 272 | 6M |
| August 07, 2025 | 275 | 274.2 | 274.2 | 275.6 | 273.2 | 3.54M |
| August 06, 2025 | 273 | 275 | 275 | 275.3 | 272.9 | 3.12M |
| August 05, 2025 | 272.9 | 271.9 | 271.9 | 273.6 | 271.2 | 2.83M |
| August 04, 2025 | 269 | 270.9 | 270.9 | 271 | 268.7 | 3.04M |
| August 01, 2025 | 270.3 | 274.5 | 274.5 | 274.5 | 269.9 | 3.42M |
| July 31, 2025 | 269 | 271.2 | 271.2 | 272 | 268.4 | 2.96M |
| July 30, 2025 | 267.7 | 269 | 269 | 269.8 | 266.6 | 3.72M |
| July 29, 2025 | 270.1 | 268.5 | 268.5 | 270.4 | 268.2 | 2.98M |
| July 28, 2025 | 273 | 270.3 | 270.3 | 273.4 | 269.7 | 4.04M |
| July 25, 2025 | 277.5 | 274.9 | 274.9 | 277.8 | 274.8 | 4.93M |
| July 24, 2025 | 273 | 274.9 | 274.9 | 276.6 | 272.6 | 7.33M |
| July 23, 2025 | 269 | 271.8 | 271.8 | 274.9 | 268.9 | 9.9M |
| July 22, 2025 | 267 | 266.2 | 266.2 | 268.3 | 266.1 | 3.31M |
| July 18, 2025 | 267.9 | 266.8 | 266.8 | 268.3 | 266.1 | 2.94M |
| July 17, 2025 | 265 | 266.3 | 266.3 | 266.6 | 264.2 | 2.05M |
| July 16, 2025 | 267 | 265.3 | 265.3 | 267.4 | 265.2 | 2.59M |
| July 15, 2025 | 270 | 267.4 | 267.4 | 272.4 | 267.3 | 4M |
| July 14, 2025 | 269.4 | 269.3 | 269.3 | 269.4 | 267.3 | 2.31M |
| July 11, 2025 | 268.3 | 269.4 | 269.4 | 270.6 | 267.7 | 3.04M |
| July 10, 2025 | 267.9 | 267.1 | 267.1 | 267.9 | 265.7 | 2.74M |
| July 09, 2025 | 265.6 | 267.9 | 267.9 | 269.6 | 265.2 | 4.02M |
| July 08, 2025 | 265 | 264.9 | 264.9 | 265.9 | 263.8 | 3.36M |
| July 07, 2025 | 266.3 | 266.3 | 266.3 | 267.9 | 265 | 3.18M |
| July 04, 2025 | 268 | 266.6 | 266.6 | 269.1 | 266.4 | 3.03M |
| July 03, 2025 | 266.4 | 268.7 | 268.7 | 269.7 | 264.9 | 6.29M |
| July 02, 2025 | 263.2 | 264.6 | 264.6 | 267 | 261.1 | 6.26M |
| July 01, 2025 | 262.1 | 262.4 | 262.4 | 264.1 | 261.9 | 5.12M |
| June 30, 2025 | 264.3 | 263 | 263 | 264.8 | 263 | 4.19M |
| June 27, 2025 | 262.5 | 264.2 | 264.2 | 264.5 | 261.2 | 3.7M |
| June 26, 2025 | 265.2 | 263.5 | 263.5 | 265.6 | 263.5 | 3.26M |
| June 25, 2025 | 267.1 | 265.7 | 265.7 | 267.1 | 264.1 | 2.5M |
| June 24, 2025 | 266 | 265.6 | 265.6 | 270.3 | 264.6 | 3.87M |
| June 23, 2025 | 264.5 | 263.9 | 263.9 | 265.1 | 261 | 4.31M |
| June 20, 2025 | 264 | 264.7 | 264.7 | 272.6 | 263.5 | 15.57M |
| June 19, 2025 | 262.4 | 262 | 262 | 263.4 | 261.6 | 2.19M |
| June 18, 2025 | 263.9 | 262.2 | 262.2 | 264.2 | 262.2 | 2.9M |
| June 17, 2025 | 264 | 264.2 | 264.2 | 264.6 | 263.3 | 1.85M |
| June 16, 2025 | 263.2 | 264 | 264 | 264.8 | 263.2 | 2.03M |
| June 13, 2025 | 267 | 263 | 263 | 267 | 263 | 3.84M |
| June 12, 2025 | 265.5 | 266.4 | 266.4 | 266.6 | 265.3 | 2.4M |