552.00
+1(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 549 | 551 | 551 | 551 | 549 | 14,900 |
| September 04, 2025 | 552 | 549 | 549 | 552 | 549 | 29,900 |
| September 03, 2025 | 552 | 550 | 550 | 554 | 550 | 34,400 |
| September 02, 2025 | 549 | 549 | 549 | 552 | 548 | 32,600 |
| September 01, 2025 | 548 | 548 | 548 | 549 | 547 | 18,600 |
| August 29, 2025 | 546 | 548 | 548 | 548 | 546 | 13,400 |
| August 28, 2025 | 546 | 546 | 546 | 548 | 546 | 18,800 |
| August 27, 2025 | 546 | 546 | 546 | 547 | 546 | 18,600 |
| August 26, 2025 | 549 | 546 | 546 | 549 | 546 | 26,800 |
| August 25, 2025 | 549 | 550 | 550 | 550 | 547 | 31,100 |
| August 22, 2025 | 548 | 548 | 548 | 549 | 547 | 10,500 |
| August 21, 2025 | 547 | 547 | 547 | 550 | 546 | 37,600 |
| August 20, 2025 | 549 | 547 | 547 | 549 | 547 | 34,900 |
| August 19, 2025 | 549 | 548 | 548 | 550 | 547 | 33,300 |
| August 18, 2025 | 551 | 548 | 548 | 552 | 548 | 63,700 |
| August 15, 2025 | 554 | 552 | 552 | 554 | 551 | 23,600 |
| August 14, 2025 | 552 | 553 | 553 | 553 | 551 | 23,200 |
| August 13, 2025 | 555 | 554 | 554 | 555 | 551 | 32,900 |
| August 12, 2025 | 559 | 555 | 555 | 559 | 552 | 36,900 |
| August 08, 2025 | 563 | 560 | 560 | 563 | 557 | 42,300 |
| August 07, 2025 | 564 | 567 | 567 | 567 | 562 | 29,600 |
| August 06, 2025 | 563 | 561 | 561 | 565 | 561 | 18,400 |
| August 05, 2025 | 566 | 563 | 563 | 567 | 562 | 39,600 |
| August 04, 2025 | 564 | 562 | 562 | 565 | 560 | 49,000 |
| August 01, 2025 | 563 | 567 | 567 | 568 | 563 | 49,300 |
| July 31, 2025 | 554 | 562 | 562 | 562 | 554 | 36,700 |
| July 30, 2025 | 552 | 553 | 553 | 555 | 551 | 20,400 |
| July 29, 2025 | 554 | 551 | 551 | 555 | 551 | 16,700 |
| July 28, 2025 | 557 | 553 | 553 | 557 | 552 | 32,700 |
| July 25, 2025 | 552 | 556 | 556 | 559 | 551 | 28,700 |
| July 24, 2025 | 552 | 553 | 553 | 554 | 550 | 30,800 |
| July 23, 2025 | 550 | 550 | 550 | 551 | 546 | 49,600 |
| July 22, 2025 | 550 | 547 | 547 | 551 | 546 | 34,800 |
| July 18, 2025 | 554 | 550 | 550 | 554 | 550 | 19,400 |
| July 17, 2025 | 552 | 553 | 553 | 553 | 551 | 17,300 |
| July 16, 2025 | 553 | 551 | 551 | 555 | 551 | 14,200 |
| July 15, 2025 | 555 | 554 | 554 | 556 | 553 | 11,900 |
| July 14, 2025 | 552 | 553 | 553 | 558 | 552 | 32,200 |
| July 11, 2025 | 545 | 550 | 550 | 550 | 545 | 28,000 |
| July 10, 2025 | 548 | 545 | 545 | 548 | 545 | 44,400 |
| July 09, 2025 | 548 | 547 | 547 | 548 | 545 | 19,600 |
| July 08, 2025 | 548 | 545 | 545 | 550 | 545 | 23,300 |
| July 07, 2025 | 552 | 547 | 547 | 553 | 547 | 29,100 |
| July 04, 2025 | 555 | 551 | 551 | 556 | 551 | 20,200 |
| July 03, 2025 | 552 | 554 | 554 | 557 | 551 | 25,000 |
| July 02, 2025 | 549 | 550 | 550 | 555 | 548 | 28,200 |
| July 01, 2025 | 557 | 547 | 547 | 557 | 547 | 42,500 |
| June 30, 2025 | 557 | 557 | 557 | 560 | 557 | 27,800 |
| June 27, 2025 | 555 | 557 | 557 | 561 | 552 | 51,100 |
| June 26, 2025 | 554 | 554 | 554 | 556 | 550 | 19,500 |
| June 25, 2025 | 553 | 554 | 554 | 556 | 548 | 21,900 |
| June 24, 2025 | 561 | 553 | 553 | 561 | 550 | 22,000 |
| June 23, 2025 | 560 | 558 | 558 | 560 | 554 | 18,300 |
| June 20, 2025 | 560 | 558 | 558 | 565 | 558 | 34,000 |
| June 19, 2025 | 553 | 560 | 560 | 560 | 551 | 20,900 |
| June 18, 2025 | 551 | 553 | 553 | 553 | 550 | 17,500 |
| June 17, 2025 | 550 | 550 | 550 | 552 | 549 | 22,500 |
| June 16, 2025 | 544 | 550 | 550 | 551 | 544 | 19,100 |
| June 13, 2025 | 547 | 543 | 543 | 548 | 541 | 45,300 |
| June 12, 2025 | 552 | 548 | 548 | 553 | 548 | 32,700 |