758.00
+26(+3.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 722 | 758 | 758 | 760 | 720 | 53,600 |
| September 25, 2025 | 748 | 732 | 732 | 748 | 720 | 43,800 |
| September 24, 2025 | 768 | 748 | 748 | 769 | 737 | 57,600 |
| September 22, 2025 | 725 | 768 | 768 | 816 | 725 | 348,500 |
| September 19, 2025 | 725 | 724 | 724 | 733 | 708 | 30,500 |
| September 18, 2025 | 743 | 733 | 733 | 743 | 725 | 44,900 |
| September 17, 2025 | 713 | 744 | 744 | 746 | 692 | 82,000 |
| September 16, 2025 | 693 | 715 | 715 | 751 | 690 | 133,800 |
| September 12, 2025 | 705 | 683 | 683 | 707 | 663 | 75,400 |
| September 11, 2025 | 710 | 703 | 703 | 727 | 703 | 32,300 |
| September 10, 2025 | 727 | 713 | 713 | 727 | 709 | 30,900 |
| September 09, 2025 | 733 | 724 | 724 | 743 | 722 | 37,000 |
| September 08, 2025 | 723 | 732 | 732 | 741 | 723 | 38,100 |
| September 05, 2025 | 751 | 718 | 718 | 766 | 716 | 77,800 |
| September 04, 2025 | 691 | 730 | 730 | 771 | 691 | 202,500 |
| September 03, 2025 | 722 | 693 | 693 | 734 | 691 | 49,900 |
| September 02, 2025 | 746 | 719 | 719 | 755 | 716 | 112,800 |
| September 01, 2025 | 719 | 742 | 742 | 748 | 679 | 163,800 |
| August 29, 2025 | 693 | 720 | 720 | 750 | 681 | 126,700 |
| August 28, 2025 | 713 | 706 | 706 | 715 | 668 | 166,800 |
| August 27, 2025 | 750 | 718 | 718 | 788 | 716 | 303,000 |
| August 26, 2025 | 800 | 755 | 755 | 838 | 735 | 435,800 |
| August 25, 2025 | 859 | 885 | 885 | 1,024 | 854 | 1.74M |
| August 22, 2025 | 768 | 874 | 874 | 874 | 758 | 332,300 |
| August 21, 2025 | 657 | 724 | 724 | 756 | 645 | 554,200 |
| August 20, 2025 | 705 | 657 | 657 | 727 | 628 | 680,000 |
| August 19, 2025 | 559 | 655 | 655 | 655 | 550 | 508,200 |
| August 18, 2025 | 560 | 555 | 555 | 575 | 538 | 171,400 |
| August 15, 2025 | 598 | 550 | 550 | 600 | 538 | 240,000 |
| August 14, 2025 | 579 | 598 | 598 | 659 | 547 | 1.31M |
| August 13, 2025 | 477 | 559 | 559 | 559 | 459 | 566,100 |
| August 12, 2025 | 498 | 479 | 479 | 498 | 477 | 35,300 |
| August 08, 2025 | 489 | 476 | 476 | 489 | 472 | 25,100 |
| August 07, 2025 | 494 | 484 | 484 | 496 | 478 | 31,000 |
| August 06, 2025 | 481 | 493 | 493 | 498 | 475 | 150,000 |
| August 05, 2025 | 458 | 507 | 507 | 538 | 458 | 359,000 |
| August 04, 2025 | 464 | 458 | 458 | 464 | 454 | 4,000 |
| August 01, 2025 | 455 | 466 | 466 | 466 | 454 | 8,600 |
| July 31, 2025 | 462 | 459 | 459 | 462 | 456 | 2,100 |
| July 30, 2025 | 460 | 460 | 460 | 465 | 457 | 10,700 |
| July 29, 2025 | 459 | 457 | 457 | 462 | 457 | 4,400 |
| July 28, 2025 | 458 | 462 | 462 | 463 | 458 | 1,700 |
| July 25, 2025 | 458 | 458 | 458 | 463 | 457 | 10,300 |
| July 24, 2025 | 461 | 458 | 458 | 463 | 458 | 3,800 |
| July 23, 2025 | 458 | 458 | 458 | 461 | 457 | 8,800 |
| July 22, 2025 | 450 | 456 | 456 | 456 | 446 | 7,600 |
| July 18, 2025 | 444 | 445 | 445 | 450 | 444 | 9,700 |
| July 17, 2025 | 449 | 448 | 448 | 450 | 442 | 12,900 |
| July 16, 2025 | 440 | 439 | 439 | 446 | 437 | 4,900 |
| July 15, 2025 | 450 | 441 | 441 | 450 | 436 | 7,300 |
| July 14, 2025 | 450 | 450 | 450 | 452 | 448 | 11,100 |
| July 11, 2025 | 465 | 462 | 462 | 465 | 458 | 6,000 |
| July 10, 2025 | 454 | 464 | 464 | 464 | 450 | 10,300 |
| July 09, 2025 | 471 | 455 | 455 | 471 | 450 | 25,200 |
| July 08, 2025 | 438 | 446 | 446 | 448 | 438 | 2,900 |
| July 07, 2025 | 441 | 437 | 437 | 457 | 431 | 5,600 |
| July 04, 2025 | 462 | 441 | 441 | 462 | 437 | 13,600 |
| July 03, 2025 | 464 | 462 | 462 | 468 | 455 | 17,700 |
| July 02, 2025 | 445 | 462 | 462 | 480 | 440 | 86,600 |
| July 01, 2025 | 433 | 429 | 429 | 433 | 426 | 3,700 |