534.00
+7(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 528 | 528 | 528 | 529 | 525 | 45,600 |
| October 16, 2025 | 530 | 527 | 527 | 532 | 526 | 67,200 |
| October 15, 2025 | 525 | 529 | 529 | 530 | 523 | 78,000 |
| October 14, 2025 | 520 | 520 | 520 | 524 | 517 | 120,300 |
| October 10, 2025 | 528 | 521 | 521 | 528 | 521 | 107,900 |
| October 09, 2025 | 532 | 532 | 532 | 533 | 527 | 93,800 |
| October 08, 2025 | 534 | 527 | 527 | 537 | 527 | 102,500 |
| October 07, 2025 | 539 | 534 | 534 | 540 | 533 | 55,100 |
| October 06, 2025 | 534 | 536 | 536 | 537 | 532 | 96,100 |
| October 03, 2025 | 523 | 524 | 524 | 528 | 522 | 51,900 |
| October 02, 2025 | 526 | 523 | 523 | 526 | 518 | 87,900 |
| October 01, 2025 | 544 | 526 | 526 | 544 | 524 | 186,500 |
| September 30, 2025 | 550 | 544 | 544 | 550 | 540 | 103,000 |
| September 29, 2025 | 550 | 544 | 544 | 553 | 541 | 699,900 |
| September 26, 2025 | 554 | 565 | 565 | 566 | 554 | 1.07M |
| September 25, 2025 | 555 | 560 | 560 | 560 | 552 | 294,500 |
| September 24, 2025 | 548 | 550 | 550 | 555 | 547 | 221,400 |
| September 22, 2025 | 551 | 551 | 551 | 556 | 548 | 214,500 |
| September 19, 2025 | 535 | 561 | 561 | 561 | 535 | 291,500 |
| September 18, 2025 | 541 | 534 | 534 | 541 | 534 | 113,700 |
| September 17, 2025 | 545 | 539 | 539 | 545 | 539 | 114,200 |
| September 16, 2025 | 544 | 547 | 547 | 548 | 543 | 114,200 |
| September 12, 2025 | 547 | 544 | 544 | 550 | 541 | 190,800 |
| September 11, 2025 | 547 | 545 | 545 | 560 | 545 | 202,600 |
| September 10, 2025 | 552 | 551 | 551 | 552 | 548 | 61,100 |
| September 09, 2025 | 555 | 553 | 553 | 561 | 552 | 167,900 |
| September 08, 2025 | 549 | 554 | 554 | 554 | 549 | 203,700 |
| September 05, 2025 | 545 | 549 | 549 | 550 | 544 | 110,000 |
| September 04, 2025 | 543 | 545 | 545 | 545 | 539 | 223,400 |
| September 03, 2025 | 540 | 544 | 544 | 546 | 540 | 117,300 |
| September 02, 2025 | 538 | 538 | 538 | 540 | 536 | 68,200 |
| September 01, 2025 | 533 | 537 | 537 | 539 | 533 | 94,000 |
| August 29, 2025 | 536 | 533 | 533 | 538 | 532 | 99,300 |
| August 28, 2025 | 533 | 536 | 536 | 536 | 531 | 64,300 |
| August 27, 2025 | 540 | 534 | 534 | 540 | 533 | 157,200 |
| August 26, 2025 | 550 | 539 | 539 | 550 | 539 | 179,200 |
| August 25, 2025 | 546 | 550 | 550 | 552 | 544 | 148,700 |
| August 22, 2025 | 543 | 546 | 546 | 546 | 541 | 59,100 |
| August 21, 2025 | 546 | 544 | 544 | 549 | 544 | 76,200 |
| August 20, 2025 | 550 | 546 | 546 | 551 | 545 | 78,500 |
| August 19, 2025 | 547 | 551 | 551 | 553 | 546 | 139,000 |
| August 18, 2025 | 553 | 548 | 548 | 553 | 545 | 131,500 |
| August 15, 2025 | 550 | 550 | 550 | 552 | 544 | 86,800 |
| August 14, 2025 | 549 | 548 | 548 | 551 | 546 | 103,700 |
| August 13, 2025 | 552 | 551 | 551 | 553 | 546 | 167,500 |
| August 12, 2025 | 543 | 552 | 552 | 553 | 540 | 256,100 |
| August 08, 2025 | 543 | 544 | 544 | 548 | 538 | 280,400 |
| August 07, 2025 | 524 | 542 | 542 | 544 | 518 | 658,800 |
| August 06, 2025 | 517 | 527 | 527 | 527 | 516 | 395,800 |
| August 05, 2025 | 512 | 515 | 515 | 516 | 510 | 234,300 |
| August 04, 2025 | 504 | 510 | 510 | 512 | 504 | 277,700 |
| August 01, 2025 | 510 | 512 | 512 | 512 | 507 | 340,400 |
| July 31, 2025 | 506 | 506 | 506 | 508 | 503 | 241,200 |
| July 30, 2025 | 504 | 505 | 505 | 507 | 504 | 92,300 |
| July 29, 2025 | 504 | 504 | 504 | 507 | 501 | 126,100 |
| July 28, 2025 | 505 | 504 | 504 | 506 | 501 | 157,100 |
| July 25, 2025 | 502 | 509 | 509 | 511 | 499 | 370,600 |
| July 24, 2025 | 500 | 500 | 500 | 503 | 499 | 256,400 |
| July 23, 2025 | 492 | 498 | 498 | 498 | 492 | 161,800 |
| July 22, 2025 | 492 | 493 | 493 | 496 | 491 | 168,900 |