520.00
+4(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 516 | 520 | 520 | 520 | 515 | 100,500 |
| September 25, 2025 | 515 | 516 | 516 | 517 | 513 | 104,900 |
| September 24, 2025 | 519 | 515 | 515 | 519 | 511 | 119,700 |
| September 22, 2025 | 514 | 518 | 518 | 520 | 514 | 43,900 |
| September 19, 2025 | 518 | 512 | 512 | 524 | 511 | 113,100 |
| September 18, 2025 | 513 | 514 | 514 | 517 | 501 | 183,200 |
| September 17, 2025 | 515 | 511 | 511 | 517 | 509 | 203,400 |
| September 16, 2025 | 521 | 520 | 520 | 521 | 514 | 146,200 |
| September 12, 2025 | 526 | 520 | 520 | 526 | 520 | 124,700 |
| September 11, 2025 | 528 | 521 | 521 | 528 | 520 | 214,500 |
| September 10, 2025 | 544 | 530 | 530 | 544 | 530 | 157,000 |
| September 09, 2025 | 550 | 544 | 544 | 550 | 540 | 120,900 |
| September 08, 2025 | 537 | 548 | 548 | 558 | 536 | 264,100 |
| September 05, 2025 | 536 | 536 | 536 | 537 | 532 | 72,400 |
| September 04, 2025 | 539 | 537 | 537 | 540 | 535 | 62,200 |
| September 03, 2025 | 539 | 539 | 539 | 541 | 535 | 69,600 |
| September 02, 2025 | 532 | 537 | 537 | 542 | 531 | 132,100 |
| September 01, 2025 | 545 | 534 | 534 | 545 | 534 | 169,500 |
| August 29, 2025 | 547 | 545 | 545 | 549 | 544 | 62,800 |
| August 28, 2025 | 550 | 546 | 546 | 551 | 543 | 107,800 |
| August 27, 2025 | 552 | 549 | 549 | 554 | 544 | 150,500 |
| August 26, 2025 | 567 | 552 | 552 | 567 | 552 | 161,900 |
| August 25, 2025 | 568 | 565 | 565 | 572 | 565 | 150,400 |
| August 22, 2025 | 567 | 564 | 564 | 568 | 556 | 186,300 |
| August 21, 2025 | 574 | 570 | 570 | 575 | 568 | 153,100 |
| August 20, 2025 | 582 | 578 | 578 | 583 | 574 | 115,100 |
| August 19, 2025 | 583 | 586 | 586 | 590 | 581 | 138,100 |
| August 18, 2025 | 588 | 583 | 583 | 593 | 583 | 218,500 |
| August 15, 2025 | 597 | 594 | 594 | 599 | 588 | 137,600 |
| August 14, 2025 | 582 | 604 | 604 | 605 | 576 | 364,900 |
| August 13, 2025 | 618 | 612 | 612 | 619 | 606 | 199,300 |
| August 12, 2025 | 619 | 617 | 617 | 623 | 614 | 110,900 |
| August 08, 2025 | 612 | 617 | 617 | 619 | 612 | 106,100 |
| August 07, 2025 | 610 | 615 | 615 | 617 | 606 | 97,800 |
| August 06, 2025 | 599 | 610 | 610 | 612 | 598 | 76,300 |
| August 05, 2025 | 600 | 597 | 597 | 606 | 597 | 45,700 |
| August 04, 2025 | 602 | 600 | 600 | 603 | 592 | 100,100 |
| August 01, 2025 | 597 | 604 | 604 | 607 | 587 | 97,500 |
| July 31, 2025 | 605 | 599 | 599 | 608 | 596 | 129,600 |
| July 30, 2025 | 591 | 603 | 603 | 604 | 591 | 95,700 |
| July 29, 2025 | 580 | 591 | 591 | 599 | 580 | 82,100 |
| July 28, 2025 | 590 | 582 | 582 | 596 | 578 | 94,600 |
| July 25, 2025 | 594 | 590 | 590 | 599 | 588 | 55,600 |
| July 24, 2025 | 594 | 600 | 600 | 600 | 587 | 76,900 |
| July 23, 2025 | 605 | 595 | 595 | 612 | 592 | 91,000 |
| July 22, 2025 | 586 | 600 | 600 | 603 | 582 | 129,800 |
| July 18, 2025 | 590 | 586 | 586 | 593 | 580 | 113,000 |
| July 17, 2025 | 575 | 595 | 595 | 595 | 575 | 128,200 |
| July 16, 2025 | 572 | 575 | 575 | 589 | 571 | 101,700 |
| July 15, 2025 | 582 | 575 | 575 | 583 | 569 | 85,700 |
| July 14, 2025 | 570 | 579 | 579 | 583 | 570 | 103,100 |
| July 11, 2025 | 570 | 576 | 576 | 584 | 568 | 140,300 |
| July 10, 2025 | 565 | 572 | 572 | 575 | 562 | 154,600 |
| July 09, 2025 | 549 | 567 | 567 | 569 | 547 | 167,600 |
| July 08, 2025 | 528 | 543 | 543 | 547 | 528 | 137,900 |
| July 07, 2025 | 532 | 530 | 530 | 533 | 527 | 30,500 |
| July 04, 2025 | 534 | 530 | 530 | 535 | 528 | 31,400 |
| July 03, 2025 | 528 | 534 | 534 | 534 | 525 | 57,500 |
| July 02, 2025 | 535 | 525 | 525 | 535 | 525 | 72,900 |
| July 01, 2025 | 520 | 533 | 533 | 535 | 519 | 99,200 |