466.00
+23(+5.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 449 | 466 | 466 | 468 | 447 | 508,900 |
| October 17, 2025 | 449 | 443 | 443 | 452 | 440 | 248,500 |
| October 16, 2025 | 464 | 455 | 455 | 470 | 448 | 455,000 |
| October 15, 2025 | 456 | 467 | 467 | 470 | 456 | 549,600 |
| October 14, 2025 | 444 | 448 | 448 | 458 | 441 | 655,900 |
| October 10, 2025 | 441 | 444 | 444 | 450 | 441 | 482,900 |
| October 09, 2025 | 434 | 440 | 440 | 441 | 433 | 523,900 |
| October 08, 2025 | 452 | 435 | 435 | 456 | 435 | 841,600 |
| October 07, 2025 | 467 | 460 | 460 | 471 | 454 | 754,600 |
| October 06, 2025 | 468 | 472 | 472 | 473 | 458 | 487,700 |
| October 03, 2025 | 468 | 463 | 463 | 477 | 458 | 723,700 |
| October 02, 2025 | 498 | 474 | 474 | 500 | 466 | 949,000 |
| October 01, 2025 | 477 | 491 | 491 | 491 | 472 | 610,900 |
| September 30, 2025 | 486 | 477 | 477 | 488 | 476 | 446,800 |
| September 29, 2025 | 466 | 482 | 482 | 487 | 466 | 839,900 |
| September 26, 2025 | 464 | 462 | 462 | 468 | 457 | 463,100 |
| September 25, 2025 | 460 | 461 | 461 | 464 | 456 | 692,800 |
| September 24, 2025 | 470 | 463 | 463 | 478 | 463 | 848,400 |
| September 22, 2025 | 465 | 468 | 468 | 470 | 461 | 671,500 |
| September 19, 2025 | 467 | 465 | 465 | 474 | 461 | 1.1M |
| September 18, 2025 | 488 | 472 | 472 | 492 | 466 | 1.83M |
| September 17, 2025 | 509 | 490 | 490 | 524 | 480 | 3.45M |
| September 16, 2025 | 563 | 559 | 559 | 570 | 551 | 1.84M |
| September 12, 2025 | 529 | 553 | 553 | 560 | 528 | 1.68M |
| September 11, 2025 | 510 | 519 | 519 | 519 | 507 | 339,300 |
| September 10, 2025 | 521 | 514 | 514 | 521 | 510 | 382,800 |
| September 09, 2025 | 540 | 525 | 525 | 541 | 524 | 451,500 |
| September 08, 2025 | 545 | 541 | 541 | 552 | 539 | 404,600 |
| September 05, 2025 | 521 | 540 | 540 | 541 | 518 | 581,200 |
| September 04, 2025 | 525 | 523 | 523 | 526 | 517 | 425,700 |
| September 03, 2025 | 524 | 523 | 523 | 537 | 515 | 1.58M |
| September 02, 2025 | 494 | 489 | 489 | 496 | 487 | 296,000 |
| September 01, 2025 | 497 | 490 | 490 | 504 | 485 | 577,700 |
| August 29, 2025 | 528 | 495 | 495 | 530 | 493 | 1.37M |
| August 28, 2025 | 528 | 530 | 530 | 533 | 520 | 426,600 |
| August 27, 2025 | 536 | 537 | 537 | 543 | 528 | 442,000 |
| August 26, 2025 | 544 | 542 | 542 | 547 | 531 | 467,800 |
| August 25, 2025 | 530 | 546 | 546 | 552 | 528 | 985,700 |
| August 22, 2025 | 524 | 523 | 523 | 526 | 517 | 320,000 |
| August 21, 2025 | 528 | 522 | 522 | 531 | 519 | 426,100 |
| August 20, 2025 | 521 | 524 | 524 | 525 | 515 | 450,600 |
| August 19, 2025 | 526 | 521 | 521 | 528 | 512 | 699,600 |
| August 18, 2025 | 551 | 518 | 518 | 551 | 510 | 1.73M |
| August 15, 2025 | 581 | 557 | 557 | 585 | 557 | 1.02M |
| August 14, 2025 | 565 | 585 | 585 | 594 | 559 | 870,100 |
| August 13, 2025 | 563 | 562 | 562 | 568 | 554 | 545,400 |
| August 12, 2025 | 560 | 563 | 563 | 563 | 549 | 654,100 |
| August 08, 2025 | 555 | 559 | 559 | 563 | 551 | 520,900 |
| August 07, 2025 | 536 | 557 | 557 | 557 | 531 | 689,400 |
| August 06, 2025 | 531 | 543 | 543 | 543 | 526 | 801,800 |
| August 05, 2025 | 530 | 531 | 531 | 536 | 519 | 1.41M |
| August 04, 2025 | 484 | 495 | 495 | 496 | 484 | 493,800 |
| August 01, 2025 | 489 | 491 | 491 | 498 | 483 | 622,100 |
| July 31, 2025 | 481 | 487 | 487 | 487 | 476 | 685,000 |
| July 30, 2025 | 477 | 479 | 479 | 486 | 473 | 691,300 |
| July 29, 2025 | 475 | 476 | 476 | 482 | 469 | 465,700 |
| July 28, 2025 | 485 | 477 | 477 | 487 | 474 | 756,500 |
| July 25, 2025 | 474 | 483 | 483 | 487 | 472 | 1.06M |
| July 24, 2025 | 470 | 469 | 469 | 470 | 458 | 466,900 |
| July 23, 2025 | 473 | 465 | 465 | 478 | 463 | 622,600 |