592.00
+5(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 588 | 592 | 592 | 592 | 586 | 675,600 |
| September 04, 2025 | 584 | 587 | 587 | 587 | 581 | 794,500 |
| September 03, 2025 | 586 | 581 | 581 | 588 | 575 | 1.2M |
| September 02, 2025 | 582 | 585 | 585 | 588 | 581 | 564,100 |
| September 01, 2025 | 584 | 580 | 580 | 588 | 572 | 899,200 |
| August 29, 2025 | 581 | 585 | 585 | 587 | 580 | 646,800 |
| August 28, 2025 | 583 | 584 | 584 | 585 | 580 | 523,200 |
| August 27, 2025 | 584 | 584 | 584 | 586 | 581 | 537,800 |
| August 26, 2025 | 589 | 586 | 586 | 592 | 584 | 543,700 |
| August 25, 2025 | 597 | 591 | 591 | 597 | 591 | 582,400 |
| August 22, 2025 | 586 | 591 | 591 | 591 | 582 | 1.01M |
| August 21, 2025 | 581 | 583 | 583 | 584 | 577 | 595,100 |
| August 20, 2025 | 586 | 581 | 581 | 587 | 581 | 746,200 |
| August 19, 2025 | 583 | 584 | 584 | 590 | 581 | 1.22M |
| August 18, 2025 | 579 | 584 | 584 | 585 | 577 | 697,300 |
| August 15, 2025 | 571 | 580 | 580 | 580 | 571 | 1.13M |
| August 14, 2025 | 567 | 567 | 567 | 571 | 564 | 609,400 |
| August 13, 2025 | 574 | 572 | 572 | 575 | 566 | 797,400 |
| August 12, 2025 | 570 | 571 | 571 | 574 | 566 | 1.1M |
| August 08, 2025 | 562 | 564 | 564 | 567 | 560 | 689,400 |
| August 07, 2025 | 555 | 561 | 561 | 563 | 554 | 1M |
| August 06, 2025 | 554 | 554 | 554 | 559 | 552 | 781,800 |
| August 05, 2025 | 549 | 554 | 554 | 557 | 545 | 1M |
| August 04, 2025 | 549 | 547 | 547 | 554 | 545 | 1.17M |
| August 01, 2025 | 545 | 559 | 559 | 560 | 545 | 1.44M |
| July 31, 2025 | 525 | 548 | 548 | 580 | 515 | 5.25M |
| July 30, 2025 | 533 | 527 | 527 | 535 | 525 | 787,300 |
| July 29, 2025 | 525 | 530 | 530 | 530 | 523 | 486,900 |
| July 28, 2025 | 539 | 529 | 529 | 539 | 526 | 889,200 |
| July 25, 2025 | 535 | 539 | 539 | 542 | 533 | 889,400 |
| July 24, 2025 | 530 | 534 | 534 | 540 | 528 | 973,400 |
| July 23, 2025 | 522 | 529 | 529 | 532 | 520 | 1.07M |
| July 22, 2025 | 516 | 517 | 517 | 522 | 513 | 521,400 |
| July 18, 2025 | 519 | 516 | 516 | 519 | 513 | 395,200 |
| July 17, 2025 | 511 | 516 | 516 | 519 | 511 | 620,700 |
| July 16, 2025 | 518 | 515 | 515 | 520 | 511 | 647,500 |
| July 15, 2025 | 523 | 519 | 519 | 527 | 517 | 530,400 |
| July 14, 2025 | 519 | 522 | 522 | 522 | 517 | 579,300 |
| July 11, 2025 | 509 | 518 | 518 | 523 | 509 | 1.17M |
| July 10, 2025 | 506 | 507 | 507 | 507 | 502 | 502,300 |
| July 09, 2025 | 497 | 505 | 505 | 508 | 497 | 820,100 |
| July 08, 2025 | 491 | 498 | 498 | 498 | 490 | 516,300 |
| July 07, 2025 | 498 | 494 | 494 | 498 | 492 | 365,300 |
| July 04, 2025 | 499 | 498 | 498 | 501 | 496 | 498,100 |
| July 03, 2025 | 494 | 498 | 498 | 498 | 491 | 581,100 |
| July 02, 2025 | 491 | 496 | 496 | 497 | 490 | 377,400 |
| July 01, 2025 | 494 | 493 | 493 | 496 | 490 | 460,300 |
| June 30, 2025 | 499 | 495 | 495 | 502 | 495 | 654,800 |
| June 27, 2025 | 492 | 496 | 496 | 497 | 492 | 854,800 |
| June 26, 2025 | 484 | 488 | 488 | 488 | 483 | 497,500 |
| June 25, 2025 | 482 | 483 | 483 | 484 | 480 | 451,100 |
| June 24, 2025 | 480 | 482 | 482 | 484 | 478 | 490,200 |
| June 23, 2025 | 478 | 475 | 475 | 480 | 470 | 491,500 |
| June 20, 2025 | 488 | 479 | 479 | 488 | 479 | 1.34M |
| June 19, 2025 | 492 | 488 | 488 | 495 | 487 | 466,900 |
| June 18, 2025 | 484 | 491 | 491 | 491 | 484 | 534,900 |
| June 17, 2025 | 485 | 486 | 486 | 489 | 485 | 369,200 |
| June 16, 2025 | 481 | 485 | 485 | 485 | 481 | 491,300 |
| June 13, 2025 | 480 | 480 | 480 | 482 | 476 | 592,000 |
| June 12, 2025 | 481 | 482 | 482 | 483 | 480 | 273,300 |