537.00
-1(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 538 | 537 | 537 | 543 | 535 | 132,500 |
| August 15, 2025 | 528 | 538 | 538 | 538 | 528 | 159,100 |
| August 14, 2025 | 530 | 528 | 528 | 533 | 527 | 165,600 |
| August 13, 2025 | 538 | 533 | 533 | 540 | 531 | 225,400 |
| August 12, 2025 | 526 | 532 | 532 | 539 | 525 | 221,800 |
| August 08, 2025 | 524 | 526 | 526 | 531 | 524 | 128,600 |
| August 07, 2025 | 523 | 526 | 526 | 529 | 523 | 124,400 |
| August 06, 2025 | 524 | 524 | 524 | 530 | 524 | 99,900 |
| August 05, 2025 | 525 | 525 | 525 | 529 | 522 | 110,100 |
| August 04, 2025 | 517 | 523 | 523 | 529 | 517 | 163,100 |
| August 01, 2025 | 520 | 527 | 527 | 529 | 520 | 138,200 |
| July 31, 2025 | 516 | 525 | 525 | 528 | 516 | 144,900 |
| July 30, 2025 | 537 | 516 | 516 | 537 | 507 | 476,300 |
| July 29, 2025 | 530 | 533 | 533 | 537 | 528 | 129,200 |
| July 28, 2025 | 537 | 532 | 532 | 541 | 531 | 189,400 |
| July 25, 2025 | 542 | 540 | 540 | 546 | 540 | 101,500 |
| July 24, 2025 | 547 | 545 | 545 | 552 | 540 | 228,300 |
| July 23, 2025 | 536 | 542 | 542 | 544 | 534 | 219,500 |
| July 22, 2025 | 529 | 531 | 531 | 533 | 526 | 126,700 |
| July 18, 2025 | 536 | 528 | 528 | 536 | 528 | 170,200 |
| July 17, 2025 | 542 | 537 | 537 | 546 | 534 | 187,300 |
| July 16, 2025 | 558 | 546 | 546 | 558 | 546 | 162,300 |
| July 15, 2025 | 570 | 559 | 559 | 570 | 559 | 121,500 |
| July 14, 2025 | 568 | 570 | 570 | 575 | 565 | 92,600 |
| July 11, 2025 | 565 | 570 | 570 | 573 | 565 | 197,300 |
| July 10, 2025 | 564 | 561 | 561 | 564 | 558 | 140,300 |
| July 09, 2025 | 560 | 562 | 562 | 566 | 560 | 105,000 |
| July 08, 2025 | 557 | 560 | 560 | 562 | 557 | 111,900 |
| July 07, 2025 | 558 | 560 | 560 | 561 | 556 | 123,100 |
| July 04, 2025 | 563 | 561 | 561 | 569 | 561 | 160,800 |
| July 03, 2025 | 561 | 561 | 561 | 564 | 554 | 137,400 |
| July 02, 2025 | 562 | 558 | 558 | 566 | 558 | 205,100 |
| July 01, 2025 | 566 | 562 | 562 | 568 | 562 | 119,200 |
| June 30, 2025 | 578 | 568 | 568 | 578 | 564 | 155,100 |
| June 27, 2025 | 566 | 577 | 577 | 578 | 566 | 182,300 |
| June 26, 2025 | 559 | 564 | 564 | 564 | 556 | 83,900 |
| June 25, 2025 | 556 | 556 | 556 | 559 | 553 | 111,700 |
| June 24, 2025 | 563 | 556 | 556 | 563 | 555 | 120,400 |
| June 23, 2025 | 561 | 555 | 555 | 565 | 554 | 166,000 |
| June 20, 2025 | 570 | 566 | 566 | 573 | 566 | 155,800 |
| June 19, 2025 | 569 | 568 | 568 | 574 | 568 | 91,100 |
| June 18, 2025 | 557 | 568 | 568 | 572 | 557 | 117,100 |
| June 17, 2025 | 554 | 560 | 560 | 563 | 554 | 100,500 |
| June 16, 2025 | 553 | 556 | 556 | 560 | 553 | 116,100 |
| June 13, 2025 | 552 | 547 | 547 | 557 | 547 | 133,900 |
| June 12, 2025 | 548 | 553 | 553 | 558 | 548 | 118,600 |
| June 11, 2025 | 555 | 554 | 554 | 555 | 544 | 108,700 |
| June 10, 2025 | 548 | 550 | 550 | 556 | 546 | 179,400 |
| June 09, 2025 | 548 | 543 | 543 | 550 | 542 | 92,400 |
| June 06, 2025 | 544 | 547 | 547 | 550 | 544 | 141,800 |
| June 05, 2025 | 549 | 545 | 545 | 552 | 543 | 174,200 |
| June 04, 2025 | 550 | 553 | 553 | 561 | 550 | 173,400 |
| June 03, 2025 | 562 | 553 | 553 | 562 | 552 | 247,300 |
| June 02, 2025 | 562 | 566 | 566 | 567 | 560 | 128,800 |
| May 30, 2025 | 559 | 566 | 566 | 568 | 557 | 166,200 |
| May 29, 2025 | 565 | 564 | 564 | 569 | 562 | 140,500 |
| May 28, 2025 | 566 | 561 | 561 | 571 | 560 | 186,000 |
| May 27, 2025 | 559 | 561 | 561 | 565 | 559 | 148,800 |
| May 26, 2025 | 553 | 558 | 558 | 558 | 553 | 121,100 |
| May 23, 2025 | 549 | 550 | 550 | 555 | 549 | 129,300 |