530.00
+5(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 529 | 530 | 530 | 533 | 526 | 902,800 |
| September 25, 2025 | 519 | 525 | 525 | 530 | 519 | 990,800 |
| September 24, 2025 | 516 | 518 | 518 | 518 | 513 | 608,900 |
| September 22, 2025 | 514 | 516 | 516 | 518 | 513 | 426,600 |
| September 19, 2025 | 528 | 513 | 513 | 530 | 511 | 1.09M |
| September 18, 2025 | 522 | 523 | 523 | 525 | 515 | 641,700 |
| September 17, 2025 | 520 | 520 | 520 | 522 | 515 | 641,700 |
| September 16, 2025 | 517 | 519 | 519 | 523 | 514 | 898,800 |
| September 12, 2025 | 516 | 515 | 515 | 517 | 508 | 957,800 |
| September 11, 2025 | 500 | 506 | 506 | 506 | 499 | 510,500 |
| September 10, 2025 | 499 | 502 | 502 | 502 | 497 | 365,000 |
| September 09, 2025 | 495 | 499 | 499 | 501 | 495 | 494,500 |
| September 08, 2025 | 489 | 492 | 492 | 493 | 486 | 486,300 |
| September 05, 2025 | 485 | 485 | 485 | 489 | 479 | 749,400 |
| September 04, 2025 | 491 | 489 | 489 | 491 | 485 | 525,800 |
| September 03, 2025 | 486 | 488 | 488 | 492 | 485 | 695,200 |
| September 02, 2025 | 491 | 485 | 485 | 492 | 485 | 383,600 |
| September 01, 2025 | 490 | 489 | 489 | 497 | 485 | 692,100 |
| August 29, 2025 | 489 | 497 | 497 | 504 | 489 | 1.37M |
| August 28, 2025 | 489 | 491 | 491 | 496 | 487 | 944,900 |
| August 27, 2025 | 493 | 488 | 488 | 493 | 487 | 526,300 |
| August 26, 2025 | 491 | 491 | 491 | 495 | 485 | 838,100 |
| August 25, 2025 | 480 | 489 | 489 | 489 | 477 | 1.2M |
| August 22, 2025 | 486 | 476 | 476 | 486 | 475 | 781,900 |
| August 21, 2025 | 490 | 486 | 486 | 490 | 479 | 795,100 |
| August 20, 2025 | 494 | 492 | 492 | 497 | 491 | 714,400 |
| August 19, 2025 | 498 | 496 | 496 | 499 | 493 | 541,000 |
| August 18, 2025 | 498 | 500 | 500 | 502 | 495 | 784,300 |
| August 15, 2025 | 500 | 495 | 495 | 501 | 493 | 1.04M |
| August 14, 2025 | 503 | 502 | 502 | 503 | 498 | 903,100 |
| August 13, 2025 | 501 | 505 | 505 | 507 | 498 | 821,700 |
| August 12, 2025 | 510 | 508 | 508 | 510 | 499 | 1.39M |
| August 08, 2025 | 499 | 509 | 509 | 518 | 498 | 1.89M |
| August 07, 2025 | 493 | 499 | 499 | 507 | 486 | 2M |
| August 06, 2025 | 491 | 485 | 485 | 492 | 483 | 1.16M |
| August 05, 2025 | 490 | 486 | 486 | 490 | 480 | 1.5M |
| August 04, 2025 | 475 | 484 | 484 | 492 | 473 | 2.97M |
| August 01, 2025 | 444 | 476 | 476 | 479 | 444 | 7.1M |
| July 31, 2025 | 400 | 403 | 403 | 404 | 399 | 1.11M |
| July 30, 2025 | 394 | 399 | 399 | 401 | 394 | 828,200 |
| July 29, 2025 | 394 | 394 | 394 | 397 | 391 | 572,200 |
| July 28, 2025 | 400 | 396 | 396 | 401 | 395 | 1.06M |
| July 25, 2025 | 400 | 401 | 401 | 403 | 398 | 697,700 |
| July 24, 2025 | 396 | 399 | 399 | 402 | 394 | 818,500 |
| July 23, 2025 | 397 | 396 | 396 | 400 | 391 | 727,400 |
| July 22, 2025 | 399 | 397 | 397 | 402 | 396 | 1.13M |
| July 18, 2025 | 402 | 396 | 396 | 404 | 396 | 284,900 |
| July 17, 2025 | 394 | 401 | 401 | 402 | 392 | 673,600 |
| July 16, 2025 | 392 | 394 | 394 | 395 | 389 | 508,400 |
| July 15, 2025 | 396 | 392 | 392 | 396 | 391 | 410,700 |
| July 14, 2025 | 391 | 395 | 395 | 395 | 387 | 607,100 |
| July 11, 2025 | 395 | 393 | 393 | 399 | 390 | 849,100 |
| July 10, 2025 | 395 | 396 | 396 | 396 | 390 | 1.2M |
| July 09, 2025 | 399 | 396 | 396 | 399 | 393 | 723,300 |
| July 08, 2025 | 397 | 397 | 397 | 400 | 394 | 750,000 |
| July 07, 2025 | 395 | 398 | 398 | 398 | 392 | 805,300 |
| July 04, 2025 | 399 | 394 | 394 | 400 | 394 | 958,300 |
| July 03, 2025 | 405 | 398 | 398 | 407 | 398 | 767,900 |
| July 02, 2025 | 405 | 406 | 406 | 409 | 403 | 647,200 |
| July 01, 2025 | 405 | 407 | 407 | 409 | 403 | 608,000 |