541.00
-5(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 546 | 541 | 541 | 546 | 540 | 18,000 |
| September 25, 2025 | 540 | 546 | 546 | 546 | 538 | 31,300 |
| September 24, 2025 | 539 | 538 | 538 | 539 | 536 | 9,000 |
| September 22, 2025 | 537 | 539 | 539 | 539 | 536 | 6,000 |
| September 19, 2025 | 538 | 537 | 537 | 539 | 536 | 11,800 |
| September 18, 2025 | 538 | 538 | 538 | 539 | 535 | 10,800 |
| September 17, 2025 | 538 | 538 | 538 | 538 | 535 | 10,800 |
| September 16, 2025 | 537 | 535 | 535 | 537 | 535 | 14,200 |
| September 12, 2025 | 538 | 536 | 536 | 538 | 536 | 6,600 |
| September 11, 2025 | 537 | 536 | 536 | 538 | 536 | 6,300 |
| September 10, 2025 | 538 | 537 | 537 | 538 | 535 | 6,100 |
| September 09, 2025 | 537 | 536 | 536 | 540 | 536 | 11,200 |
| September 08, 2025 | 538 | 538 | 537 | 538 | 535 | 14,600 |
| September 05, 2025 | 535 | 537 | 537 | 537 | 534 | 11,600 |
| September 04, 2025 | 536 | 535 | 535 | 537 | 535 | 7,900 |
| September 03, 2025 | 539 | 536 | 536 | 542 | 535 | 14,200 |
| September 02, 2025 | 544 | 539 | 539 | 545 | 539 | 43,300 |
| September 01, 2025 | 550 | 545 | 545 | 551 | 545 | 36,400 |
| August 29, 2025 | 554 | 552 | 552 | 569 | 551 | 34,400 |
| August 28, 2025 | 545 | 553 | 553 | 560 | 545 | 78,500 |
| August 27, 2025 | 575 | 577 | 567 | 577 | 575 | 48,400 |
| August 26, 2025 | 577 | 574 | 564.05 | 578 | 573 | 61,500 |
| August 25, 2025 | 579 | 575 | 565.03 | 579 | 574 | 55,500 |
| August 22, 2025 | 575 | 575 | 565.03 | 577 | 574 | 17,200 |
| August 21, 2025 | 576 | 574 | 564.05 | 578 | 574 | 29,700 |
| August 20, 2025 | 575 | 575 | 565.03 | 576 | 574 | 13,400 |
| August 19, 2025 | 574 | 573 | 573 | 576 | 573 | 22,000 |
| August 18, 2025 | 575 | 574 | 574 | 577 | 573 | 17,600 |
| August 15, 2025 | 575 | 575 | 575 | 575 | 573 | 15,800 |
| August 14, 2025 | 573 | 574 | 574 | 576 | 570 | 17,100 |
| August 13, 2025 | 576 | 576 | 576 | 576 | 573 | 11,800 |
| August 12, 2025 | 577 | 573 | 573 | 577 | 567 | 36,900 |
| August 08, 2025 | 576 | 575 | 575 | 577 | 575 | 17,700 |
| August 07, 2025 | 575 | 576 | 576 | 577 | 575 | 19,100 |
| August 06, 2025 | 575 | 573 | 573 | 576 | 573 | 14,300 |
| August 05, 2025 | 573 | 574 | 574 | 574 | 570 | 13,400 |
| August 04, 2025 | 568 | 570 | 570 | 571 | 568 | 15,400 |
| August 01, 2025 | 567 | 568 | 568 | 571 | 566 | 23,500 |
| July 31, 2025 | 571 | 569 | 569 | 574 | 568 | 21,800 |
| July 30, 2025 | 569 | 571 | 571 | 573 | 565 | 25,100 |
| July 29, 2025 | 566 | 568 | 568 | 568 | 565 | 7,400 |
| July 28, 2025 | 564 | 566 | 566 | 567 | 562 | 10,600 |
| July 25, 2025 | 568 | 565 | 565 | 570 | 564 | 11,900 |
| July 24, 2025 | 560 | 568 | 568 | 570 | 560 | 18,100 |
| July 23, 2025 | 556 | 558 | 558 | 559 | 556 | 7,600 |
| July 22, 2025 | 560 | 556 | 556 | 560 | 556 | 9,200 |
| July 18, 2025 | 558 | 555 | 555 | 558 | 555 | 4,700 |
| July 17, 2025 | 558 | 554 | 554 | 558 | 553 | 11,400 |
| July 16, 2025 | 559 | 555 | 555 | 560 | 555 | 8,100 |
| July 15, 2025 | 555 | 554 | 554 | 558 | 554 | 14,100 |
| July 14, 2025 | 565 | 555 | 555 | 566 | 551 | 33,900 |
| July 11, 2025 | 565 | 567 | 567 | 571 | 561 | 20,000 |
| July 10, 2025 | 575 | 565 | 565 | 575 | 565 | 27,500 |
| July 09, 2025 | 566 | 575 | 575 | 580 | 559 | 80,900 |
| July 08, 2025 | 550 | 553 | 553 | 553 | 550 | 7,300 |
| July 07, 2025 | 555 | 552 | 552 | 555 | 552 | 10,300 |
| July 04, 2025 | 560 | 555 | 555 | 560 | 553 | 8,200 |
| July 03, 2025 | 553 | 558 | 558 | 558 | 553 | 8,600 |
| July 02, 2025 | 550 | 553 | 553 | 553 | 547 | 8,600 |
| July 01, 2025 | 549 | 550 | 550 | 550 | 547 | 7,600 |