525.00
-24(-4.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 545 | 525 | 525 | 546 | 524 | 223,000 |
| September 30, 2025 | 551 | 549 | 549 | 554 | 540 | 189,300 |
| September 29, 2025 | 562 | 551 | 551 | 564 | 544 | 290,600 |
| September 26, 2025 | 561 | 564 | 564 | 579 | 560 | 301,900 |
| September 25, 2025 | 595 | 566 | 566 | 603 | 556 | 747,500 |
| September 24, 2025 | 612 | 593 | 593 | 624 | 582 | 813,200 |
| September 22, 2025 | 582 | 604 | 604 | 604 | 575 | 685,900 |
| September 19, 2025 | 566 | 580 | 580 | 580 | 555 | 699,000 |
| September 18, 2025 | 581 | 566 | 566 | 582 | 554 | 407,600 |
| September 17, 2025 | 581 | 566 | 566 | 582 | 554 | 464,900 |
| September 16, 2025 | 573 | 574 | 574 | 584 | 564 | 733,100 |
| September 12, 2025 | 536 | 540 | 540 | 555 | 524 | 567,400 |
| September 11, 2025 | 548 | 531 | 531 | 548 | 522 | 484,200 |
| September 10, 2025 | 538 | 549 | 549 | 553 | 528 | 322,100 |
| September 09, 2025 | 567 | 540 | 540 | 569 | 535 | 824,600 |
| September 08, 2025 | 551 | 565 | 565 | 574 | 547 | 1.24M |
| September 05, 2025 | 525 | 521 | 521 | 539 | 518 | 313,600 |
| September 04, 2025 | 527 | 520 | 520 | 532 | 513 | 469,800 |
| September 03, 2025 | 540 | 528 | 528 | 551 | 528 | 419,800 |
| September 02, 2025 | 545 | 536 | 536 | 570 | 529 | 852,800 |
| September 01, 2025 | 532 | 540 | 540 | 543 | 518 | 701,600 |
| August 29, 2025 | 580 | 532 | 532 | 588 | 528 | 1.42M |
| August 28, 2025 | 623 | 600 | 600 | 635 | 600 | 380,700 |
| August 27, 2025 | 653 | 622 | 622 | 653 | 622 | 534,800 |
| August 26, 2025 | 661 | 655 | 655 | 666 | 652 | 352,600 |
| August 25, 2025 | 682 | 666 | 666 | 687 | 658 | 488,100 |
| August 22, 2025 | 709 | 677 | 677 | 714 | 671 | 688,800 |
| August 21, 2025 | 688 | 699 | 699 | 724 | 681 | 1.32M |
| August 20, 2025 | 701 | 681 | 681 | 707 | 665 | 1.23M |
| August 19, 2025 | 716 | 725 | 725 | 763 | 677 | 7.6M |
| August 18, 2025 | 600 | 671 | 670 | 671 | 600 | 2.75M |
| August 15, 2025 | 554 | 571 | 571 | 572 | 548 | 534,600 |
| August 14, 2025 | 536 | 547 | 547 | 553 | 528 | 296,100 |
| August 13, 2025 | 552 | 540 | 540 | 556 | 540 | 324,200 |
| August 12, 2025 | 560 | 553 | 553 | 580 | 553 | 347,400 |
| August 08, 2025 | 560 | 552 | 552 | 569 | 545 | 402,800 |
| August 07, 2025 | 556 | 560 | 560 | 571 | 551 | 413,900 |
| August 06, 2025 | 577 | 555 | 555 | 587 | 554 | 633,800 |
| August 05, 2025 | 547 | 565 | 565 | 574 | 539 | 1.07M |
| August 04, 2025 | 513 | 537 | 537 | 544 | 513 | 848,300 |
| August 01, 2025 | 513 | 512 | 512 | 515 | 503 | 286,100 |
| July 31, 2025 | 501 | 516 | 516 | 516 | 494 | 373,100 |
| July 30, 2025 | 489 | 499 | 499 | 500 | 485 | 229,000 |
| July 29, 2025 | 502 | 488 | 488 | 506 | 486 | 363,200 |
| July 28, 2025 | 490 | 498 | 498 | 500 | 483 | 362,800 |
| July 25, 2025 | 499 | 487 | 487 | 507 | 484 | 439,100 |
| July 24, 2025 | 517 | 497 | 497 | 517 | 482 | 609,700 |
| July 23, 2025 | 481 | 500 | 500 | 512 | 480 | 1.15M |
| July 22, 2025 | 504 | 473 | 473 | 504 | 468 | 914,000 |
| July 18, 2025 | 514 | 520 | 520 | 535 | 506 | 1.06M |
| July 17, 2025 | 497 | 505 | 505 | 523 | 483 | 1.18M |
| July 16, 2025 | 526 | 496 | 496 | 530 | 488 | 1.09M |
| July 15, 2025 | 603 | 526 | 526 | 604 | 526 | 1.6M |
| July 14, 2025 | 579 | 602 | 602 | 644 | 571 | 4.06M |
| July 11, 2025 | 562 | 579 | 579 | 590 | 555 | 1.52M |
| July 10, 2025 | 566 | 571 | 571 | 604 | 543 | 3.28M |
| July 09, 2025 | 570 | 565 | 565 | 598 | 540 | 6.92M |
| July 08, 2025 | 433 | 515 | 515 | 515 | 433 | 3.62M |
| July 07, 2025 | 413 | 435 | 435 | 437 | 411 | 2.35M |
| July 04, 2025 | 387 | 410 | 410 | 439 | 381 | 10.35M |