496.00
+6(+1.22%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 488 | 490 | 490 | 491 | 477 | 141,400 |
October 20, 2025 | 485 | 488 | 488 | 489 | 481 | 195,100 |
October 17, 2025 | 488 | 479 | 479 | 488 | 470 | 255,000 |
October 16, 2025 | 492 | 490 | 490 | 498 | 483 | 266,800 |
October 15, 2025 | 504 | 478 | 478 | 504 | 463 | 863,700 |
October 14, 2025 | 516 | 514 | 514 | 527 | 512 | 353,600 |
October 10, 2025 | 536 | 526 | 526 | 536 | 523 | 163,400 |
October 09, 2025 | 528 | 531 | 531 | 536 | 519 | 224,200 |
October 08, 2025 | 521 | 520 | 520 | 534 | 520 | 197,000 |
October 07, 2025 | 522 | 518 | 518 | 526 | 515 | 191,200 |
October 06, 2025 | 541 | 523 | 523 | 543 | 495 | 605,000 |
October 03, 2025 | 521 | 539 | 539 | 541 | 521 | 227,700 |
October 02, 2025 | 526 | 522 | 522 | 534 | 521 | 116,600 |
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 |