534.00
-3(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 523 | 531 | 531 | 531 | 523 | 345,600 |
| October 16, 2025 | 511 | 524 | 524 | 524 | 511 | 445,400 |
| October 15, 2025 | 505 | 506 | 506 | 511 | 492 | 470,900 |
| October 14, 2025 | 499 | 497 | 497 | 503 | 495 | 328,500 |
| October 10, 2025 | 508 | 503 | 503 | 510 | 503 | 257,300 |
| October 09, 2025 | 516 | 513 | 513 | 519 | 512 | 224,100 |
| October 08, 2025 | 520 | 518 | 518 | 526 | 518 | 224,100 |
| October 07, 2025 | 518 | 520 | 520 | 523 | 515 | 288,100 |
| October 06, 2025 | 515 | 520 | 520 | 521 | 513 | 346,800 |
| October 03, 2025 | 505 | 505 | 505 | 511 | 505 | 144,400 |
| October 02, 2025 | 506 | 505 | 505 | 508 | 501 | 203,700 |
| October 01, 2025 | 514 | 506 | 506 | 514 | 505 | 338,200 |
| September 30, 2025 | 519 | 518 | 518 | 519 | 514 | 194,800 |
| September 29, 2025 | 523 | 518 | 518 | 523 | 517 | 184,300 |
| September 26, 2025 | 519 | 525 | 525 | 525 | 517 | 236,400 |
| September 25, 2025 | 519 | 518 | 518 | 522 | 517 | 296,700 |
| September 24, 2025 | 514 | 517 | 517 | 519 | 514 | 209,000 |
| September 22, 2025 | 515 | 516 | 516 | 520 | 513 | 237,700 |
| September 19, 2025 | 512 | 509 | 509 | 513 | 504 | 259,700 |
| September 18, 2025 | 510 | 508 | 508 | 511 | 504 | 256,800 |
| September 17, 2025 | 517 | 510 | 510 | 517 | 510 | 129,000 |
| September 16, 2025 | 521 | 519 | 519 | 523 | 516 | 168,300 |
| September 12, 2025 | 523 | 522 | 522 | 524 | 518 | 261,600 |
| September 11, 2025 | 527 | 525 | 525 | 530 | 522 | 167,400 |
| September 10, 2025 | 528 | 526 | 526 | 536 | 521 | 527,000 |
| September 09, 2025 | 536 | 531 | 531 | 540 | 530 | 706,900 |
| September 08, 2025 | 522 | 532 | 532 | 538 | 522 | 1.15M |
| September 05, 2025 | 500 | 507 | 507 | 507 | 500 | 226,400 |
| September 04, 2025 | 499 | 499 | 499 | 500 | 495 | 90,700 |
| September 03, 2025 | 498 | 496 | 496 | 499 | 494 | 133,500 |
| September 02, 2025 | 499 | 498 | 498 | 501 | 497 | 172,500 |
| September 01, 2025 | 492 | 499 | 499 | 500 | 490 | 192,300 |
| August 29, 2025 | 488 | 491 | 491 | 494 | 488 | 126,300 |
| August 28, 2025 | 490 | 492 | 492 | 492 | 489 | 90,500 |
| August 27, 2025 | 488 | 490 | 490 | 493 | 488 | 132,000 |
| August 26, 2025 | 492 | 489 | 489 | 494 | 488 | 108,100 |
| August 25, 2025 | 491 | 492 | 492 | 494 | 489 | 117,200 |
| August 22, 2025 | 485 | 491 | 491 | 491 | 485 | 145,800 |
| August 21, 2025 | 488 | 485 | 485 | 489 | 485 | 130,600 |
| August 20, 2025 | 491 | 489 | 489 | 491 | 489 | 157,900 |
| August 19, 2025 | 491 | 490 | 490 | 492 | 489 | 123,500 |
| August 18, 2025 | 490 | 491 | 491 | 492 | 488 | 109,500 |
| August 15, 2025 | 492 | 491 | 491 | 493 | 489 | 99,500 |
| August 14, 2025 | 491 | 490 | 490 | 493 | 488 | 79,900 |
| August 13, 2025 | 492 | 494 | 494 | 494 | 489 | 131,000 |
| August 12, 2025 | 490 | 492 | 492 | 494 | 489 | 262,700 |
| August 08, 2025 | 490 | 489 | 489 | 493 | 487 | 212,000 |
| August 07, 2025 | 486 | 489 | 489 | 491 | 484 | 219,800 |
| August 06, 2025 | 479 | 485 | 485 | 486 | 478 | 182,400 |
| August 05, 2025 | 476 | 477 | 477 | 480 | 475 | 147,300 |
| August 04, 2025 | 470 | 476 | 476 | 476 | 470 | 139,100 |
| August 01, 2025 | 469 | 478 | 478 | 478 | 469 | 287,600 |
| July 31, 2025 | 464 | 468 | 468 | 468 | 463 | 231,900 |
| July 30, 2025 | 460 | 464 | 464 | 465 | 460 | 139,900 |
| July 29, 2025 | 461 | 459 | 459 | 464 | 459 | 171,200 |
| July 28, 2025 | 462 | 461 | 461 | 464 | 461 | 131,400 |
| July 25, 2025 | 464 | 461 | 461 | 465 | 461 | 156,500 |
| July 24, 2025 | 459 | 464 | 464 | 464 | 458 | 219,800 |
| July 23, 2025 | 456 | 458 | 458 | 460 | 455 | 232,100 |
| July 22, 2025 | 458 | 454 | 454 | 459 | 454 | 230,000 |