509.00
+2(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 507 | 509 | 509 | 512 | 505 | 376,700 |
| October 02, 2025 | 515 | 507 | 507 | 518 | 504 | 646,600 |
| October 01, 2025 | 525 | 517 | 517 | 526 | 517 | 750,400 |
| September 30, 2025 | 539 | 530 | 530 | 539 | 528 | 405,300 |
| September 29, 2025 | 544 | 532 | 532 | 544 | 531 | 494,500 |
| September 26, 2025 | 533 | 544 | 539.9 | 544 | 532 | 370,800 |
| September 25, 2025 | 532 | 531 | 527 | 533 | 528 | 282,300 |
| September 24, 2025 | 535 | 530 | 530 | 536 | 527 | 362,700 |
| September 22, 2025 | 537 | 538 | 538 | 539 | 534 | 234,200 |
| September 19, 2025 | 539 | 534 | 534 | 540 | 530 | 432,600 |
| September 18, 2025 | 538 | 536 | 536 | 540 | 532 | 407,400 |
| September 17, 2025 | 545 | 538 | 538 | 545 | 538 | 361,600 |
| September 16, 2025 | 547 | 548 | 548 | 551 | 544 | 298,600 |
| September 12, 2025 | 548 | 544 | 544 | 551 | 541 | 458,000 |
| September 11, 2025 | 554 | 550 | 550 | 557 | 550 | 235,000 |
| September 10, 2025 | 554 | 552 | 552 | 555 | 549 | 290,100 |
| September 09, 2025 | 561 | 556 | 556 | 562 | 550 | 314,700 |
| September 08, 2025 | 558 | 559 | 559 | 563 | 556 | 276,600 |
| September 05, 2025 | 555 | 555 | 555 | 556 | 550 | 245,700 |
| September 04, 2025 | 551 | 555 | 555 | 557 | 549 | 337,800 |
| September 03, 2025 | 554 | 551 | 551 | 558 | 546 | 487,400 |
| September 02, 2025 | 564 | 558 | 558 | 570 | 557 | 234,700 |
| September 01, 2025 | 564 | 562 | 562 | 569 | 558 | 281,000 |
| August 29, 2025 | 564 | 567 | 567 | 572 | 561 | 337,800 |
| August 28, 2025 | 567 | 564 | 564 | 567 | 560 | 400,600 |
| August 27, 2025 | 577 | 567 | 567 | 579 | 565 | 499,800 |
| August 26, 2025 | 579 | 581 | 581 | 585 | 577 | 397,000 |
| August 25, 2025 | 595 | 585 | 585 | 595 | 583 | 421,300 |
| August 22, 2025 | 606 | 592 | 592 | 606 | 588 | 519,900 |
| August 21, 2025 | 595 | 610 | 610 | 610 | 593 | 494,200 |
| August 20, 2025 | 625 | 605 | 605 | 625 | 602 | 641,900 |
| August 19, 2025 | 619 | 626 | 626 | 626 | 617 | 512,900 |
| August 18, 2025 | 605 | 619 | 619 | 619 | 601 | 784,300 |
| August 15, 2025 | 592 | 595 | 595 | 603 | 589 | 544,700 |
| August 14, 2025 | 589 | 585 | 585 | 592 | 576 | 823,500 |
| August 13, 2025 | 583 | 592 | 592 | 597 | 576 | 1.11M |
| August 12, 2025 | 555 | 573 | 573 | 614 | 535 | 3.36M |
| August 08, 2025 | 529 | 551 | 551 | 553 | 528 | 805,600 |
| August 07, 2025 | 520 | 528 | 528 | 529 | 519 | 329,000 |
| August 06, 2025 | 517 | 520 | 520 | 524 | 515 | 235,500 |
| August 05, 2025 | 512 | 515 | 515 | 517 | 512 | 167,900 |
| August 04, 2025 | 507 | 509 | 509 | 515 | 506 | 186,800 |
| August 01, 2025 | 508 | 515 | 515 | 518 | 506 | 417,800 |
| July 31, 2025 | 503 | 503 | 503 | 509 | 503 | 137,700 |
| July 30, 2025 | 506 | 504 | 504 | 507 | 500 | 154,500 |
| July 29, 2025 | 503 | 504 | 504 | 506 | 500 | 204,000 |
| July 28, 2025 | 512 | 510 | 510 | 514 | 509 | 134,700 |
| July 25, 2025 | 511 | 511 | 511 | 519 | 505 | 328,600 |
| July 24, 2025 | 503 | 510 | 510 | 513 | 502 | 296,800 |
| July 23, 2025 | 489 | 500 | 500 | 501 | 488 | 320,000 |
| July 22, 2025 | 486 | 486 | 486 | 491 | 482 | 221,000 |
| July 18, 2025 | 494 | 484 | 484 | 498 | 484 | 259,500 |
| July 17, 2025 | 492 | 490 | 490 | 497 | 488 | 199,800 |
| July 16, 2025 | 500 | 497 | 497 | 504 | 496 | 266,100 |
| July 15, 2025 | 504 | 500 | 500 | 504 | 496 | 296,700 |
| July 14, 2025 | 500 | 507 | 507 | 515 | 500 | 329,400 |
| July 11, 2025 | 496 | 500 | 500 | 506 | 495 | 259,600 |
| July 10, 2025 | 498 | 493 | 493 | 498 | 489 | 240,400 |
| July 09, 2025 | 495 | 497 | 497 | 501 | 490 | 186,900 |
| July 08, 2025 | 485 | 491 | 491 | 498 | 483 | 320,800 |