466.10
+2.1(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 461.7 | 466.1 | 466.1 | 466.3 | 461.4 | 947,700 |
| August 15, 2025 | 461.5 | 464 | 464 | 465.6 | 461.2 | 1.17M |
| August 14, 2025 | 458 | 461.6 | 461.6 | 461.6 | 455 | 1.06M |
| August 13, 2025 | 464 | 460.4 | 460.4 | 466.2 | 460 | 1.52M |
| August 12, 2025 | 464 | 462.9 | 462.9 | 466.2 | 461.1 | 1.58M |
| August 08, 2025 | 457.7 | 462.2 | 462.2 | 463.1 | 456.3 | 2.1M |
| August 07, 2025 | 454.3 | 457.5 | 457.5 | 461 | 453.1 | 1.79M |
| August 06, 2025 | 448 | 451.5 | 451.5 | 451.5 | 446 | 1.81M |
| August 05, 2025 | 439.4 | 445 | 445 | 446.7 | 438.5 | 1.74M |
| August 04, 2025 | 434.4 | 437.4 | 437.4 | 439.1 | 433 | 1.32M |
| August 01, 2025 | 436.8 | 441.6 | 441.6 | 444 | 435.4 | 1.9M |
| July 31, 2025 | 435 | 437.9 | 437.9 | 437.9 | 431.1 | 1.73M |
| July 30, 2025 | 446.2 | 433.6 | 433.6 | 446.2 | 430.8 | 4.08M |
| July 29, 2025 | 428.2 | 430.2 | 430.2 | 432.6 | 426.2 | 2.2M |
| July 28, 2025 | 430.3 | 425 | 425 | 433.2 | 425 | 1.67M |
| July 25, 2025 | 430 | 432.6 | 432.6 | 433.3 | 428.5 | 1.1M |
| July 24, 2025 | 429.7 | 430.7 | 430.7 | 433.8 | 428.5 | 1.45M |
| July 23, 2025 | 423.1 | 427 | 427 | 429.2 | 421.1 | 1.6M |
| July 22, 2025 | 422.4 | 420.4 | 420.4 | 424.5 | 418.7 | 1.31M |
| July 18, 2025 | 429.5 | 421.2 | 421.2 | 429.5 | 421.2 | 1.3M |
| July 17, 2025 | 422.2 | 427.6 | 427.6 | 429.2 | 420.6 | 1.73M |
| July 16, 2025 | 429 | 426.4 | 426.4 | 431.4 | 426.4 | 678,000 |
| July 15, 2025 | 429.6 | 429.5 | 429.5 | 432.4 | 427.9 | 1.31M |
| July 14, 2025 | 424 | 427.3 | 427.3 | 428.1 | 422.6 | 1.21M |
| July 11, 2025 | 423.7 | 425.9 | 425.9 | 428 | 423.1 | 874,500 |
| July 10, 2025 | 422 | 422 | 422 | 423.5 | 419.8 | 1.42M |
| July 09, 2025 | 422.5 | 422.4 | 422.4 | 424.9 | 421.4 | 1.17M |
| July 08, 2025 | 422 | 419.5 | 419.5 | 422 | 416.1 | 2.07M |
| July 07, 2025 | 418.6 | 421 | 421 | 421 | 416.2 | 1.37M |
| July 04, 2025 | 422.6 | 416.5 | 416.5 | 423.3 | 416.1 | 1.59M |
| July 03, 2025 | 422.6 | 421.5 | 421.5 | 424.2 | 418.2 | 1.22M |
| July 02, 2025 | 422.5 | 423.9 | 423.9 | 425.7 | 421.2 | 1.32M |
| July 01, 2025 | 423.6 | 423.8 | 423.8 | 425.2 | 417.2 | 2.18M |
| June 30, 2025 | 428 | 427.1 | 427.1 | 431.4 | 427.1 | 1.92M |
| June 27, 2025 | 425.1 | 426.6 | 426.6 | 428.1 | 423.8 | 1.18M |
| June 26, 2025 | 420 | 423.5 | 423.5 | 423.5 | 419.5 | 984,400 |
| June 25, 2025 | 421.9 | 420.6 | 420.6 | 423.3 | 418.5 | 940,700 |
| June 24, 2025 | 423.5 | 422.2 | 422.2 | 424.5 | 421.8 | 915,500 |
| June 23, 2025 | 419.5 | 421.2 | 421.2 | 422.9 | 417.3 | 1.14M |
| June 20, 2025 | 421.3 | 421.4 | 421.4 | 427 | 420.6 | 2.39M |
| June 19, 2025 | 419.9 | 420.5 | 420.5 | 421.4 | 418 | 1.03M |
| June 18, 2025 | 418 | 417.9 | 417.9 | 419.3 | 417.2 | 728,000 |
| June 17, 2025 | 420 | 419.3 | 419.3 | 420.3 | 417 | 610,600 |
| June 16, 2025 | 420 | 419.6 | 419.6 | 424 | 417 | 1.07M |
| June 13, 2025 | 418 | 418.4 | 418.4 | 422 | 416.1 | 1.93M |
| June 12, 2025 | 417.6 | 417.6 | 417.6 | 418.3 | 415.8 | 1.19M |
| June 11, 2025 | 417.1 | 416.2 | 416.2 | 422 | 416.2 | 1.64M |
| June 10, 2025 | 421.1 | 415.6 | 415.6 | 425.3 | 415.6 | 1.17M |
| June 09, 2025 | 419 | 424 | 424 | 424 | 419 | 1.04M |
| June 06, 2025 | 418 | 417.4 | 417.4 | 420 | 415.8 | 736,200 |
| June 05, 2025 | 419 | 416.4 | 416.4 | 420 | 415.3 | 1.18M |
| June 04, 2025 | 414 | 419.4 | 419.4 | 422.2 | 414 | 1.13M |
| June 03, 2025 | 414.3 | 416.5 | 416.5 | 417.9 | 412.8 | 1.23M |
| June 02, 2025 | 415.2 | 414.4 | 414.4 | 416.2 | 412.7 | 1.36M |
| May 30, 2025 | 413 | 414 | 414 | 417.8 | 413 | 2.35M |
| May 29, 2025 | 414.5 | 415.8 | 415.8 | 418.9 | 414.5 | 1.74M |
| May 28, 2025 | 419.6 | 414.2 | 414.2 | 421.3 | 413 | 2.55M |
| May 27, 2025 | 418.9 | 419.4 | 419.4 | 420.7 | 415.5 | 1.41M |
| May 26, 2025 | 418.2 | 419 | 419 | 420 | 413.4 | 1.7M |
| May 23, 2025 | 419 | 420.5 | 420.5 | 421 | 415.2 | 1.02M |