517.00
-3(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 526 | 517 | 517 | 527 | 516 | 114,200 |
| September 26, 2025 | 517 | 520 | 520 | 523 | 516 | 79,100 |
| September 25, 2025 | 521 | 516 | 516 | 522 | 515 | 69,900 |
| September 24, 2025 | 521 | 522 | 522 | 526 | 520 | 73,000 |
| September 22, 2025 | 527 | 521 | 521 | 527 | 521 | 34,600 |
| September 19, 2025 | 530 | 527 | 527 | 530 | 521 | 86,200 |
| September 18, 2025 | 527 | 530 | 530 | 532 | 526 | 121,100 |
| September 17, 2025 | 527 | 530 | 530 | 532 | 526 | 121,100 |
| September 16, 2025 | 526 | 520 | 520 | 527 | 520 | 75,400 |
| September 12, 2025 | 522 | 518 | 518 | 523 | 518 | 68,500 |
| September 11, 2025 | 522 | 518 | 518 | 523 | 518 | 80,500 |
| September 10, 2025 | 528 | 529 | 529 | 532 | 525 | 50,400 |
| September 09, 2025 | 535 | 526 | 526 | 536 | 526 | 61,800 |
| September 08, 2025 | 528 | 534 | 534 | 534 | 527 | 56,900 |
| September 05, 2025 | 524 | 526 | 526 | 529 | 522 | 70,000 |
| September 04, 2025 | 528 | 525 | 525 | 529 | 522 | 58,500 |
| September 03, 2025 | 530 | 526 | 526 | 532 | 526 | 79,900 |
| September 02, 2025 | 534 | 533 | 533 | 537 | 532 | 82,800 |
| September 01, 2025 | 528 | 530 | 530 | 535 | 528 | 45,100 |
| August 29, 2025 | 533 | 528 | 528 | 535 | 528 | 125,000 |
| August 28, 2025 | 528 | 523 | 523 | 530 | 522 | 85,300 |
| August 27, 2025 | 525 | 529 | 529 | 530 | 523 | 150,700 |
| August 26, 2025 | 514 | 525 | 525 | 527 | 512 | 163,000 |
| August 25, 2025 | 514 | 512 | 512 | 516 | 510 | 57,000 |
| August 22, 2025 | 517 | 514 | 514 | 519 | 512 | 54,900 |
| August 21, 2025 | 516 | 516 | 516 | 518 | 511 | 64,800 |
| August 20, 2025 | 516 | 516 | 516 | 518 | 514 | 44,300 |
| August 19, 2025 | 520 | 516 | 516 | 520 | 513 | 99,900 |
| August 18, 2025 | 509 | 520 | 520 | 520 | 506 | 182,400 |
| August 15, 2025 | 504 | 503 | 503 | 507 | 494 | 145,300 |
| August 14, 2025 | 508 | 504 | 504 | 508 | 501 | 150,400 |
| August 13, 2025 | 505 | 512 | 512 | 514 | 502 | 237,900 |
| August 12, 2025 | 508 | 502 | 502 | 512 | 501 | 192,300 |
| August 08, 2025 | 500 | 506 | 506 | 509 | 494 | 273,600 |
| August 07, 2025 | 493 | 498 | 498 | 498 | 491 | 83,600 |
| August 06, 2025 | 496 | 493 | 493 | 498 | 491 | 79,700 |
| August 05, 2025 | 496 | 495 | 495 | 500 | 491 | 116,100 |
| August 04, 2025 | 490 | 490 | 490 | 497 | 487 | 70,900 |
| August 01, 2025 | 489 | 495 | 495 | 496 | 486 | 77,500 |
| July 31, 2025 | 491 | 488 | 488 | 492 | 482 | 163,000 |
| July 30, 2025 | 489 | 483 | 483 | 498 | 483 | 387,200 |
| July 29, 2025 | 496 | 491 | 491 | 496 | 488 | 101,100 |
| July 28, 2025 | 484 | 492 | 492 | 497 | 482 | 225,700 |
| July 25, 2025 | 471 | 476 | 476 | 480 | 468 | 109,200 |
| July 24, 2025 | 471 | 472 | 472 | 473 | 467 | 99,500 |
| July 23, 2025 | 470 | 471 | 471 | 473 | 465 | 98,500 |
| July 22, 2025 | 461 | 470 | 470 | 474 | 461 | 141,100 |
| July 18, 2025 | 465 | 461 | 461 | 468 | 461 | 75,700 |
| July 17, 2025 | 462 | 463 | 463 | 465 | 457 | 123,700 |
| July 16, 2025 | 465 | 462 | 462 | 469 | 459 | 81,700 |
| July 15, 2025 | 476 | 465 | 465 | 476 | 465 | 93,900 |
| July 14, 2025 | 473 | 473 | 473 | 477 | 470 | 133,100 |
| July 11, 2025 | 464 | 468 | 468 | 472 | 464 | 127,200 |
| July 10, 2025 | 467 | 464 | 464 | 468 | 463 | 95,400 |
| July 09, 2025 | 465 | 465 | 465 | 469 | 461 | 140,500 |
| July 08, 2025 | 450 | 465 | 465 | 466 | 448 | 313,400 |
| July 07, 2025 | 443 | 446 | 446 | 452 | 443 | 93,600 |
| July 04, 2025 | 442 | 443 | 443 | 446 | 442 | 37,400 |
| July 03, 2025 | 446 | 444 | 444 | 447 | 443 | 40,100 |
| July 02, 2025 | 443 | 444 | 444 | 448 | 443 | 69,100 |