546.00
+6(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 548 | 546 | 548 | 567 | 546 | 28,000 |
| August 15, 2025 | 522 | 540 | 540 | 540 | 522 | 38,900 |
| August 14, 2025 | 517 | 516 | 516 | 526 | 514 | 12,600 |
| August 13, 2025 | 515 | 523 | 523 | 527 | 508 | 24,700 |
| August 12, 2025 | 515 | 520 | 520 | 528 | 515 | 11,200 |
| August 08, 2025 | 515 | 524 | 524 | 530 | 515 | 15,700 |
| August 07, 2025 | 516 | 525 | 525 | 531 | 512 | 10,700 |
| August 06, 2025 | 529 | 520 | 520 | 529 | 512 | 15,100 |
| August 05, 2025 | 513 | 521 | 521 | 531 | 513 | 10,500 |
| August 04, 2025 | 520 | 520 | 520 | 535 | 502 | 24,800 |
| August 01, 2025 | 521 | 530 | 530 | 535 | 505 | 27,100 |
| July 31, 2025 | 531 | 529 | 529 | 531 | 520 | 7,500 |
| July 30, 2025 | 529 | 523 | 523 | 529 | 518 | 15,800 |
| July 29, 2025 | 535 | 539 | 539 | 543 | 525 | 30,900 |
| July 28, 2025 | 525 | 533 | 533 | 541 | 523 | 24,600 |
| July 25, 2025 | 530 | 522 | 522 | 548 | 519 | 53,100 |
| July 24, 2025 | 511 | 531 | 531 | 537 | 511 | 84,900 |
| July 23, 2025 | 503 | 506 | 506 | 522 | 500 | 32,000 |
| July 22, 2025 | 498 | 505 | 505 | 505 | 488 | 30,600 |
| July 18, 2025 | 501 | 502 | 502 | 512 | 501 | 13,200 |
| July 17, 2025 | 502 | 506 | 506 | 512 | 499 | 22,100 |
| July 16, 2025 | 491 | 502 | 502 | 509 | 487 | 34,500 |
| July 15, 2025 | 495 | 495 | 495 | 518 | 487 | 48,600 |
| July 14, 2025 | 500 | 504 | 504 | 510 | 486 | 61,000 |
| July 11, 2025 | 515 | 502 | 502 | 528 | 501 | 95,600 |
| July 10, 2025 | 516 | 510 | 510 | 516 | 505 | 54,900 |
| July 09, 2025 | 493 | 516 | 516 | 516 | 486 | 101,500 |
| July 08, 2025 | 482 | 488 | 488 | 508 | 481 | 120,600 |
| July 07, 2025 | 473 | 486 | 486 | 498 | 472 | 65,100 |
| July 04, 2025 | 480 | 476 | 476 | 494 | 461 | 134,400 |
| July 03, 2025 | 489 | 483 | 483 | 489 | 477 | 67,800 |
| July 02, 2025 | 489 | 483 | 483 | 498 | 475 | 195,400 |
| July 01, 2025 | 533 | 505 | 505 | 533 | 497 | 267,200 |
| June 30, 2025 | 559 | 518 | 518 | 571 | 518 | 727,600 |
| June 27, 2025 | 623 | 583 | 583 | 629 | 583 | 547,900 |
| June 26, 2025 | 848 | 683 | 683 | 923 | 683 | 1.73M |
| June 25, 2025 | 666 | 833 | 833 | 926 | 661 | 6.5M |
| June 24, 2025 | 526 | 526 | 526 | 526 | 526 | 15,000 |
| June 23, 2025 | 446 | 446 | 446 | 446 | 446 | 17,400 |
| June 20, 2025 | 364 | 366 | 366 | 369 | 362 | 4,700 |
| June 19, 2025 | 361 | 367 | 367 | 367 | 360 | 6,100 |
| June 18, 2025 | 367 | 361 | 361 | 367 | 361 | 6,300 |
| June 17, 2025 | 360 | 367 | 367 | 367 | 360 | 8,400 |
| June 16, 2025 | 357 | 359 | 359 | 364 | 352 | 8,300 |
| June 13, 2025 | 368 | 359 | 359 | 368 | 354 | 9,800 |
| June 12, 2025 | 363 | 364 | 364 | 379 | 355 | 17,300 |
| June 11, 2025 | 363 | 365 | 365 | 366 | 360 | 9,100 |
| June 10, 2025 | 360 | 366 | 366 | 366 | 357 | 10,300 |
| June 09, 2025 | 364 | 359 | 359 | 364 | 357 | 8,400 |
| June 06, 2025 | 366 | 357 | 357 | 367 | 357 | 16,900 |
| June 05, 2025 | 375 | 369 | 369 | 386 | 368 | 18,200 |
| June 04, 2025 | 385 | 380 | 380 | 385 | 368 | 23,700 |
| June 03, 2025 | 386 | 386 | 386 | 393 | 380 | 25,700 |
| June 02, 2025 | 388 | 378 | 378 | 393 | 378 | 33,900 |
| May 30, 2025 | 407 | 396 | 396 | 407 | 396 | 64,300 |
| May 29, 2025 | 411 | 400 | 400 | 431 | 394 | 232,900 |
| May 28, 2025 | 430 | 419 | 419 | 440 | 392 | 264,700 |
| May 27, 2025 | 391 | 419 | 419 | 455 | 375 | 982,400 |
| May 26, 2025 | 408 | 383 | 383 | 485 | 381 | 1.35M |
| May 23, 2025 | 404 | 416 | 416 | 448 | 369 | 300,000 |