522.00
+15(+2.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 507 | 522 | 522 | 522 | 507 | 16,600 |
| October 02, 2025 | 508 | 507 | 507 | 515 | 502 | 31,300 |
| October 01, 2025 | 525 | 507 | 507 | 525 | 507 | 57,400 |
| September 30, 2025 | 529 | 525 | 525 | 529 | 516 | 28,100 |
| September 29, 2025 | 535 | 525 | 525 | 535 | 523 | 43,400 |
| September 26, 2025 | 541 | 535 | 535 | 549 | 535 | 103,500 |
| September 25, 2025 | 544 | 546 | 546 | 548 | 540 | 18,900 |
| September 24, 2025 | 549 | 544 | 544 | 549 | 533 | 37,800 |
| September 22, 2025 | 543 | 549 | 549 | 552 | 541 | 55,600 |
| September 19, 2025 | 542 | 539 | 539 | 542 | 530 | 40,800 |
| September 18, 2025 | 548 | 545 | 545 | 549 | 530 | 56,500 |
| September 17, 2025 | 546 | 548 | 548 | 555 | 540 | 102,600 |
| September 16, 2025 | 545 | 546 | 546 | 551 | 541 | 27,700 |
| September 12, 2025 | 547 | 541 | 541 | 553 | 538 | 44,800 |
| September 11, 2025 | 549 | 549 | 549 | 551 | 544 | 28,000 |
| September 10, 2025 | 540 | 549 | 549 | 562 | 540 | 119,500 |
| September 09, 2025 | 542 | 540 | 540 | 548 | 537 | 35,700 |
| September 08, 2025 | 537 | 543 | 543 | 546 | 537 | 30,400 |
| September 05, 2025 | 527 | 539 | 539 | 546 | 527 | 32,700 |
| September 04, 2025 | 520 | 530 | 530 | 530 | 520 | 26,400 |
| September 03, 2025 | 528 | 522 | 522 | 528 | 518 | 40,300 |
| September 02, 2025 | 534 | 530 | 530 | 542 | 527 | 40,700 |
| September 01, 2025 | 540 | 534 | 534 | 540 | 531 | 28,100 |
| August 29, 2025 | 534 | 537 | 537 | 544 | 528 | 33,000 |
| August 28, 2025 | 527 | 534 | 534 | 536 | 527 | 20,200 |
| August 27, 2025 | 540 | 532 | 532 | 540 | 528 | 28,600 |
| August 26, 2025 | 548 | 538 | 538 | 550 | 538 | 23,100 |
| August 25, 2025 | 545 | 546 | 546 | 554 | 541 | 46,000 |
| August 22, 2025 | 531 | 545 | 545 | 550 | 531 | 48,300 |
| August 21, 2025 | 535 | 530 | 530 | 539 | 528 | 39,500 |
| August 20, 2025 | 551 | 539 | 539 | 554 | 536 | 35,700 |
| August 19, 2025 | 545 | 554 | 554 | 559 | 545 | 41,100 |
| August 18, 2025 | 533 | 545 | 545 | 553 | 533 | 57,000 |
| August 15, 2025 | 554 | 533 | 533 | 554 | 533 | 74,500 |
| August 14, 2025 | 546 | 548 | 548 | 559 | 539 | 87,500 |
| August 13, 2025 | 540 | 548 | 548 | 555 | 538 | 50,700 |
| August 12, 2025 | 552 | 537 | 537 | 558 | 537 | 68,200 |
| August 08, 2025 | 545 | 551 | 551 | 555 | 543 | 51,000 |
| August 07, 2025 | 532 | 548 | 548 | 555 | 531 | 79,600 |
| August 06, 2025 | 532 | 535 | 535 | 537 | 529 | 22,200 |
| August 05, 2025 | 520 | 534 | 534 | 534 | 520 | 32,400 |
| August 04, 2025 | 520 | 518 | 518 | 527 | 518 | 24,100 |
| August 01, 2025 | 530 | 528 | 528 | 531 | 523 | 21,400 |
| July 31, 2025 | 524 | 535 | 535 | 535 | 524 | 36,900 |
| July 30, 2025 | 528 | 523 | 523 | 531 | 519 | 33,400 |
| July 29, 2025 | 522 | 523 | 523 | 529 | 517 | 23,700 |
| July 28, 2025 | 520 | 526 | 526 | 531 | 518 | 23,500 |
| July 25, 2025 | 518 | 519 | 519 | 532 | 518 | 30,900 |
| July 24, 2025 | 531 | 524 | 524 | 531 | 513 | 49,300 |
| July 23, 2025 | 523 | 525 | 525 | 535 | 520 | 104,700 |
| July 22, 2025 | 511 | 518 | 518 | 522 | 507 | 48,500 |
| July 18, 2025 | 526 | 512 | 512 | 527 | 511 | 41,400 |
| July 17, 2025 | 516 | 527 | 527 | 533 | 516 | 53,900 |
| July 16, 2025 | 521 | 516 | 516 | 535 | 514 | 65,000 |
| July 15, 2025 | 540 | 517 | 517 | 542 | 517 | 71,900 |
| July 14, 2025 | 550 | 541 | 541 | 552 | 535 | 65,800 |
| July 11, 2025 | 539 | 548 | 548 | 551 | 535 | 62,900 |
| July 10, 2025 | 540 | 534 | 534 | 555 | 534 | 82,200 |
| July 09, 2025 | 531 | 540 | 540 | 540 | 520 | 44,200 |
| July 08, 2025 | 516 | 530 | 530 | 530 | 509 | 73,500 |