457.00
+6(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 451 | 457 | 457 | 459 | 451 | 672,500 |
| September 25, 2025 | 449 | 451 | 451 | 452 | 447 | 520,900 |
| September 24, 2025 | 448 | 448 | 448 | 449 | 439 | 786,600 |
| September 22, 2025 | 449 | 449 | 449 | 453 | 447 | 438,100 |
| September 19, 2025 | 450 | 449 | 449 | 454 | 445 | 683,100 |
| September 18, 2025 | 457 | 450 | 450 | 457 | 449 | 522,500 |
| September 17, 2025 | 453 | 454 | 454 | 458 | 450 | 522,500 |
| September 16, 2025 | 450 | 456 | 456 | 458 | 446 | 610,500 |
| September 12, 2025 | 449 | 450 | 450 | 452 | 445 | 626,000 |
| September 11, 2025 | 451 | 444 | 444 | 453 | 442 | 1.05M |
| September 10, 2025 | 457 | 452 | 452 | 457 | 452 | 482,500 |
| September 09, 2025 | 465 | 458 | 458 | 466 | 455 | 593,800 |
| September 08, 2025 | 458 | 460 | 460 | 461 | 454 | 413,000 |
| September 05, 2025 | 459 | 458 | 458 | 463 | 455 | 534,800 |
| September 04, 2025 | 460 | 455 | 455 | 460 | 451 | 391,100 |
| September 03, 2025 | 460 | 456 | 456 | 464 | 454 | 712,900 |
| September 02, 2025 | 469 | 466 | 466 | 472 | 462 | 490,700 |
| September 01, 2025 | 450 | 472 | 472 | 473 | 450 | 1.05M |
| August 29, 2025 | 449 | 453 | 453 | 455 | 446 | 612,300 |
| August 28, 2025 | 452 | 451 | 451 | 455 | 448 | 714,600 |
| August 27, 2025 | 472 | 452 | 452 | 472 | 452 | 1.19M |
| August 26, 2025 | 475 | 473 | 473 | 480 | 473 | 583,800 |
| August 25, 2025 | 488 | 482 | 482 | 489 | 478 | 670,900 |
| August 22, 2025 | 471 | 487 | 487 | 488 | 469 | 1.07M |
| August 21, 2025 | 465 | 471 | 471 | 474 | 463 | 675,400 |
| August 20, 2025 | 467 | 465 | 465 | 470 | 464 | 651,600 |
| August 19, 2025 | 471 | 467 | 467 | 472 | 463 | 616,800 |
| August 18, 2025 | 465 | 465 | 465 | 471 | 462 | 810,900 |
| August 15, 2025 | 466 | 463 | 463 | 468 | 458 | 1.15M |
| August 14, 2025 | 479 | 468 | 468 | 480 | 465 | 1.25M |
| August 13, 2025 | 490 | 481 | 481 | 491 | 475 | 1.58M |
| August 12, 2025 | 506 | 492 | 492 | 509 | 485 | 2.54M |
| August 08, 2025 | 508 | 506 | 506 | 513 | 504 | 1.05M |
| August 07, 2025 | 506 | 510 | 510 | 512 | 503 | 758,300 |
| August 06, 2025 | 500 | 506 | 506 | 512 | 495 | 1.65M |
| August 05, 2025 | 501 | 498 | 498 | 510 | 492 | 2.02M |
| August 04, 2025 | 480 | 489 | 489 | 489 | 476 | 743,100 |
| August 01, 2025 | 478 | 487 | 487 | 490 | 474 | 1.22M |
| July 31, 2025 | 509 | 477 | 477 | 511 | 472 | 3.34M |
| July 30, 2025 | 490 | 502 | 502 | 509 | 489 | 4.28M |
| July 29, 2025 | 496 | 492 | 492 | 512 | 485 | 4.92M |
| July 28, 2025 | 506 | 505 | 505 | 507 | 483 | 10.41M |
| July 25, 2025 | 420 | 427 | 427 | 427 | 419 | 529,500 |
| July 24, 2025 | 420 | 423 | 423 | 425 | 420 | 444,100 |
| July 23, 2025 | 419 | 422 | 422 | 425 | 416 | 938,700 |
| July 22, 2025 | 417 | 415 | 415 | 422 | 412 | 711,300 |
| July 18, 2025 | 415 | 417 | 417 | 419 | 411 | 691,200 |
| July 17, 2025 | 407 | 410 | 410 | 412 | 407 | 452,300 |
| July 16, 2025 | 413 | 404 | 404 | 414 | 404 | 499,000 |
| July 15, 2025 | 410 | 410 | 410 | 415 | 409 | 488,400 |
| July 14, 2025 | 413 | 411 | 411 | 417 | 405 | 509,500 |
| July 11, 2025 | 409 | 414 | 414 | 417 | 404 | 836,200 |
| July 10, 2025 | 407 | 402 | 402 | 408 | 401 | 996,500 |
| July 09, 2025 | 405 | 406 | 406 | 409 | 404 | 499,600 |
| July 08, 2025 | 404 | 403 | 403 | 405 | 401 | 509,400 |
| July 07, 2025 | 402 | 402 | 402 | 407 | 402 | 461,800 |
| July 04, 2025 | 411 | 403 | 403 | 412 | 403 | 522,500 |
| July 03, 2025 | 408 | 407 | 407 | 412 | 407 | 512,500 |
| July 02, 2025 | 408 | 405 | 405 | 412 | 404 | 552,200 |
| July 01, 2025 | 420 | 410 | 410 | 421 | 409 | 678,300 |