579.00
+7(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 573 | 579 | 579 | 580 | 573 | 57,100 |
| August 15, 2025 | 574 | 572 | 572 | 576 | 572 | 35,100 |
| August 14, 2025 | 578 | 573 | 573 | 578 | 571 | 51,100 |
| August 13, 2025 | 585 | 582 | 582 | 586 | 574 | 177,100 |
| August 12, 2025 | 576 | 583 | 583 | 585 | 574 | 204,400 |
| August 08, 2025 | 570 | 572 | 572 | 572 | 567 | 33,000 |
| August 07, 2025 | 566 | 568 | 568 | 570 | 565 | 30,200 |
| August 06, 2025 | 567 | 568 | 568 | 572 | 564 | 44,900 |
| August 05, 2025 | 561 | 567 | 567 | 568 | 561 | 42,800 |
| August 04, 2025 | 555 | 560 | 560 | 560 | 555 | 46,000 |
| August 01, 2025 | 551 | 555 | 555 | 556 | 551 | 39,900 |
| July 31, 2025 | 550 | 551 | 551 | 554 | 549 | 28,900 |
| July 30, 2025 | 554 | 547 | 547 | 554 | 545 | 55,000 |
| July 29, 2025 | 554 | 550 | 550 | 555 | 550 | 32,100 |
| July 28, 2025 | 556 | 554 | 554 | 559 | 554 | 27,700 |
| July 25, 2025 | 557 | 557 | 557 | 559 | 556 | 13,600 |
| July 24, 2025 | 560 | 558 | 558 | 563 | 557 | 36,100 |
| July 23, 2025 | 578 | 560 | 560 | 578 | 553 | 232,400 |
| July 22, 2025 | 547 | 558 | 558 | 558 | 546 | 89,000 |
| July 18, 2025 | 548 | 545 | 545 | 549 | 544 | 49,000 |
| July 17, 2025 | 541 | 546 | 546 | 546 | 541 | 13,500 |
| July 16, 2025 | 545 | 543 | 543 | 545 | 541 | 22,400 |
| July 15, 2025 | 542 | 545 | 545 | 545 | 542 | 12,100 |
| July 14, 2025 | 544 | 541 | 541 | 546 | 539 | 51,100 |
| July 11, 2025 | 539 | 541 | 541 | 542 | 539 | 31,400 |
| July 10, 2025 | 540 | 537 | 537 | 540 | 537 | 51,000 |
| July 09, 2025 | 535 | 537 | 537 | 538 | 535 | 17,600 |
| July 08, 2025 | 533 | 533 | 533 | 536 | 533 | 21,100 |
| July 07, 2025 | 533 | 535 | 535 | 537 | 532 | 39,300 |
| July 04, 2025 | 541 | 537 | 537 | 542 | 536 | 31,000 |
| July 03, 2025 | 535 | 540 | 540 | 542 | 535 | 28,500 |
| July 02, 2025 | 535 | 537 | 537 | 538 | 533 | 38,600 |
| July 01, 2025 | 535 | 535 | 535 | 538 | 532 | 33,600 |
| June 30, 2025 | 535 | 537 | 537 | 539 | 535 | 62,300 |
| June 27, 2025 | 535 | 534 | 534 | 536 | 531 | 22,600 |
| June 26, 2025 | 530 | 534 | 534 | 534 | 528 | 28,100 |
| June 25, 2025 | 534 | 531 | 531 | 536 | 530 | 30,600 |
| June 24, 2025 | 532 | 534 | 534 | 535 | 532 | 15,300 |
| June 23, 2025 | 533 | 532 | 532 | 534 | 529 | 24,300 |
| June 20, 2025 | 535 | 533 | 533 | 535 | 530 | 31,400 |
| June 19, 2025 | 535 | 534 | 534 | 536 | 532 | 18,000 |
| June 18, 2025 | 535 | 533 | 533 | 535 | 530 | 42,900 |
| June 17, 2025 | 536 | 532 | 532 | 536 | 531 | 19,200 |
| June 16, 2025 | 532 | 535 | 535 | 535 | 532 | 37,600 |
| June 13, 2025 | 528 | 532 | 532 | 532 | 527 | 45,400 |
| June 12, 2025 | 530 | 530 | 530 | 531 | 527 | 22,400 |
| June 11, 2025 | 528 | 530 | 530 | 531 | 528 | 18,300 |
| June 10, 2025 | 530 | 529 | 529 | 533 | 528 | 49,400 |
| June 09, 2025 | 530 | 531 | 531 | 531 | 528 | 30,800 |
| June 06, 2025 | 529 | 527 | 527 | 531 | 526 | 28,400 |
| June 05, 2025 | 523 | 527 | 527 | 527 | 523 | 29,500 |
| June 04, 2025 | 522 | 523 | 523 | 527 | 522 | 18,900 |
| June 03, 2025 | 527 | 522 | 522 | 527 | 522 | 25,100 |
| June 02, 2025 | 522 | 524 | 524 | 526 | 521 | 42,400 |
| May 30, 2025 | 524 | 525 | 525 | 528 | 523 | 54,400 |
| May 29, 2025 | 526 | 526 | 526 | 528 | 525 | 45,800 |
| May 28, 2025 | 531 | 526 | 526 | 534 | 526 | 53,300 |
| May 27, 2025 | 526 | 530 | 530 | 530 | 526 | 18,400 |
| May 26, 2025 | 526 | 525 | 525 | 527 | 524 | 30,400 |
| May 23, 2025 | 520 | 524 | 524 | 526 | 520 | 24,800 |