495.00
+20(+4.21%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 490 | 495 | 495 | 495 | 483 | 56,300 |
August 15, 2025 | 467 | 475 | 475 | 483 | 462 | 43,100 |
August 14, 2025 | 461 | 467 | 467 | 468 | 458 | 23,400 |
August 13, 2025 | 459 | 462 | 462 | 470 | 456 | 9,500 |
August 12, 2025 | 456 | 454 | 454 | 456 | 449 | 4,900 |
August 08, 2025 | 455 | 454 | 454 | 455 | 450 | 1,000 |
August 07, 2025 | 455 | 455 | 455 | 457 | 450 | 3,000 |
August 06, 2025 | 456 | 457 | 457 | 457 | 451 | 1,800 |
August 05, 2025 | 444 | 457 | 457 | 458 | 444 | 9,000 |
August 04, 2025 | 444 | 444 | 444 | 445 | 435 | 13,500 |
August 01, 2025 | 449 | 446 | 446 | 454 | 446 | 16,900 |
July 31, 2025 | 452 | 449 | 449 | 459 | 446 | 11,700 |
July 30, 2025 | 446 | 450 | 450 | 450 | 446 | 5,500 |
July 29, 2025 | 449 | 446 | 446 | 449 | 441 | 4,100 |
July 28, 2025 | 446 | 449 | 449 | 453 | 446 | 14,700 |
July 25, 2025 | 443 | 448 | 448 | 449 | 439 | 43,900 |
July 24, 2025 | 445 | 440 | 440 | 453 | 439 | 74,300 |
July 23, 2025 | 429 | 443 | 443 | 450 | 425 | 83,000 |
July 22, 2025 | 426 | 429 | 429 | 433 | 424 | 17,300 |
July 18, 2025 | 432 | 429 | 429 | 432 | 427 | 8,600 |
July 17, 2025 | 428 | 432 | 432 | 434 | 425 | 12,500 |
July 16, 2025 | 429 | 428 | 428 | 433 | 427 | 11,900 |
July 15, 2025 | 433 | 434 | 434 | 434 | 426 | 4,000 |
July 14, 2025 | 433 | 430 | 430 | 433 | 430 | 1,700 |
July 11, 2025 | 428 | 429 | 429 | 431 | 424 | 10,400 |
July 10, 2025 | 430 | 430 | 430 | 430 | 425 | 4,700 |
July 09, 2025 | 430 | 426 | 426 | 430 | 425 | 4,300 |
July 08, 2025 | 424 | 425 | 425 | 427 | 421 | 4,700 |
July 07, 2025 | 423 | 425 | 425 | 428 | 421 | 7,000 |
July 04, 2025 | 430 | 429 | 429 | 430 | 428 | 3,900 |
July 03, 2025 | 427 | 429 | 429 | 436 | 427 | 5,400 |
July 02, 2025 | 427 | 425 | 425 | 431 | 420 | 4,900 |
July 01, 2025 | 433 | 427 | 427 | 433 | 425 | 10,400 |
June 30, 2025 | 426 | 439 | 439 | 441 | 425 | 26,000 |
June 27, 2025 | 430 | 426 | 426 | 430 | 421 | 12,400 |
June 26, 2025 | 427 | 422 | 422 | 430 | 422 | 7,900 |
June 25, 2025 | 425 | 425 | 425 | 425 | 421 | 2,500 |
June 24, 2025 | 421 | 420 | 420 | 424 | 419 | 3,300 |
June 23, 2025 | 418 | 424 | 424 | 425 | 418 | 4,000 |
June 20, 2025 | 419 | 419 | 419 | 426 | 419 | 12,800 |
June 19, 2025 | 429 | 425 | 425 | 435 | 425 | 63,100 |
June 18, 2025 | 418 | 429 | 429 | 433 | 418 | 7,100 |
June 17, 2025 | 425 | 418 | 418 | 425 | 415 | 11,700 |
June 16, 2025 | 422 | 420 | 420 | 425 | 419 | 15,600 |
June 13, 2025 | 427 | 417 | 417 | 427 | 415 | 8,200 |
June 12, 2025 | 428 | 427 | 427 | 435 | 420 | 37,600 |
June 11, 2025 | 414 | 431 | 431 | 437 | 409 | 68,700 |
June 10, 2025 | 416 | 413 | 413 | 438 | 409 | 44,600 |
June 09, 2025 | 406 | 416 | 416 | 416 | 406 | 37,700 |
June 06, 2025 | 411 | 406 | 406 | 411 | 406 | 2,000 |
June 05, 2025 | 407 | 411 | 411 | 412 | 405 | 9,600 |
June 04, 2025 | 408 | 406 | 406 | 411 | 405 | 27,300 |
June 03, 2025 | 413 | 408 | 408 | 416 | 404 | 20,300 |
June 02, 2025 | 408 | 408 | 408 | 410 | 405 | 6,000 |
May 30, 2025 | 402 | 411 | 411 | 411 | 402 | 11,200 |
May 29, 2025 | 401 | 403 | 403 | 404 | 401 | 9,000 |
May 28, 2025 | 403 | 402 | 402 | 405 | 397 | 29,200 |
May 27, 2025 | 407 | 403 | 403 | 407 | 398 | 4,700 |
May 26, 2025 | 407 | 403 | 403 | 407 | 397 | 6,700 |
May 23, 2025 | 403 | 402 | 402 | 404 | 399 | 6,700 |