585.00
+2(+0.34%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 582 | 583 | 583 | 584 | 575 | 59,500 |
September 04, 2025 | 580 | 582 | 582 | 582 | 574 | 48,100 |
September 03, 2025 | 584 | 579 | 579 | 588 | 575 | 98,900 |
September 02, 2025 | 571 | 580 | 580 | 584 | 571 | 68,100 |
September 01, 2025 | 570 | 571 | 571 | 578 | 568 | 45,100 |
August 29, 2025 | 577 | 570 | 570 | 577 | 568 | 50,400 |
August 28, 2025 | 573 | 576 | 576 | 577 | 572 | 47,900 |
August 27, 2025 | 573 | 570 | 570 | 574 | 568 | 59,400 |
August 26, 2025 | 572 | 574 | 574 | 575 | 569 | 42,200 |
August 25, 2025 | 575 | 570 | 570 | 576 | 570 | 43,100 |
August 22, 2025 | 566 | 571 | 571 | 574 | 566 | 56,700 |
August 21, 2025 | 574 | 569 | 569 | 574 | 567 | 34,300 |
August 20, 2025 | 571 | 571 | 571 | 573 | 567 | 45,300 |
August 19, 2025 | 571 | 571 | 571 | 574 | 569 | 55,900 |
August 18, 2025 | 569 | 571 | 569 | 575 | 568 | 88,600 |
August 15, 2025 | 565 | 571 | 571 | 571 | 563 | 45,700 |
August 14, 2025 | 567 | 563 | 563 | 567 | 549 | 125,800 |
August 13, 2025 | 577 | 572 | 572 | 578 | 567 | 85,600 |
August 12, 2025 | 567 | 575 | 575 | 579 | 567 | 131,900 |
August 08, 2025 | 561 | 567 | 567 | 567 | 561 | 65,600 |
August 07, 2025 | 562 | 561 | 561 | 567 | 560 | 80,400 |
August 06, 2025 | 550 | 562 | 562 | 562 | 548 | 161,900 |
August 05, 2025 | 540 | 542 | 542 | 543 | 539 | 48,500 |
August 04, 2025 | 531 | 537 | 537 | 539 | 531 | 81,200 |
August 01, 2025 | 531 | 533 | 533 | 533 | 528 | 51,200 |
July 31, 2025 | 530 | 527 | 527 | 530 | 525 | 66,600 |
July 30, 2025 | 525 | 531 | 531 | 531 | 525 | 46,200 |
July 29, 2025 | 526 | 524 | 524 | 528 | 522 | 42,800 |
July 28, 2025 | 523 | 528 | 528 | 529 | 523 | 34,300 |
July 25, 2025 | 516 | 522 | 522 | 524 | 516 | 87,400 |
July 24, 2025 | 519 | 516 | 516 | 520 | 515 | 57,100 |
July 23, 2025 | 515 | 519 | 519 | 520 | 514 | 85,500 |
July 22, 2025 | 514 | 514 | 514 | 514 | 510 | 80,000 |
July 18, 2025 | 512 | 512 | 512 | 512 | 511 | 50,200 |
July 17, 2025 | 512 | 511 | 511 | 514 | 511 | 30,000 |
July 16, 2025 | 517 | 512 | 512 | 517 | 511 | 36,800 |
July 15, 2025 | 521 | 515 | 515 | 522 | 515 | 20,500 |
July 14, 2025 | 516 | 518 | 518 | 521 | 516 | 34,400 |
July 11, 2025 | 515 | 517 | 517 | 520 | 514 | 34,600 |
July 10, 2025 | 517 | 513 | 513 | 517 | 513 | 44,100 |
July 09, 2025 | 513 | 515 | 515 | 517 | 513 | 44,100 |
July 08, 2025 | 511 | 513 | 513 | 514 | 511 | 36,900 |
July 07, 2025 | 513 | 511 | 511 | 514 | 511 | 39,300 |
July 04, 2025 | 513 | 512 | 512 | 516 | 512 | 43,200 |
July 03, 2025 | 514 | 513 | 513 | 517 | 513 | 46,100 |
July 02, 2025 | 513 | 514 | 514 | 517 | 513 | 39,800 |
July 01, 2025 | 515 | 516 | 516 | 519 | 513 | 58,400 |
June 30, 2025 | 514 | 516 | 516 | 519 | 513 | 81,500 |
June 27, 2025 | 510 | 512 | 512 | 513 | 507 | 66,600 |
June 26, 2025 | 507 | 509 | 509 | 509 | 506 | 33,100 |
June 25, 2025 | 507 | 507 | 507 | 507 | 503 | 44,500 |
June 24, 2025 | 506 | 506 | 506 | 509 | 505 | 42,500 |
June 23, 2025 | 504 | 503 | 503 | 505 | 502 | 33,200 |
June 20, 2025 | 507 | 503 | 503 | 507 | 503 | 67,300 |
June 19, 2025 | 507 | 507 | 507 | 507 | 504 | 16,400 |
June 18, 2025 | 504 | 508 | 508 | 508 | 504 | 48,100 |
June 17, 2025 | 504 | 504 | 504 | 505 | 503 | 27,800 |
June 16, 2025 | 502 | 505 | 505 | 509 | 501 | 69,000 |
June 13, 2025 | 502 | 501 | 501 | 504 | 499 | 90,700 |
June 12, 2025 | 506 | 503 | 503 | 508 | 503 | 35,600 |