510.00
+3(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 508 | 510 | 510 | 514 | 505 | 3,600 |
| September 25, 2025 | 508 | 507 | 507 | 508 | 505 | 2,000 |
| September 24, 2025 | 522 | 508 | 508 | 522 | 504 | 2,400 |
| September 22, 2025 | 514 | 515 | 515 | 517 | 506 | 4,400 |
| September 19, 2025 | 511 | 510 | 510 | 511 | 504 | 1,600 |
| September 18, 2025 | 512 | 511 | 511 | 512 | 506 | 2,300 |
| September 17, 2025 | 512 | 511 | 511 | 512 | 506 | 3,900 |
| September 16, 2025 | 509 | 513 | 513 | 521 | 503 | 3,900 |
| September 12, 2025 | 516 | 518 | 518 | 518 | 500 | 7,800 |
| September 11, 2025 | 521 | 522 | 522 | 523 | 516 | 3,400 |
| September 10, 2025 | 524 | 525 | 525 | 530 | 524 | 2,600 |
| September 09, 2025 | 523 | 528 | 528 | 530 | 523 | 1,200 |
| September 08, 2025 | 542 | 521 | 521 | 542 | 517 | 6,600 |
| September 05, 2025 | 532 | 532 | 532 | 543 | 529 | 3,600 |
| September 04, 2025 | 540 | 535 | 535 | 542 | 527 | 5,900 |
| September 03, 2025 | 537 | 544 | 544 | 544 | 537 | 4,900 |
| September 02, 2025 | 539 | 544 | 544 | 544 | 539 | 2,300 |
| September 01, 2025 | 540 | 542 | 542 | 550 | 538 | 5,200 |
| August 29, 2025 | 552 | 543 | 543 | 552 | 538 | 3,500 |
| August 28, 2025 | 546 | 550 | 550 | 553 | 543 | 4,400 |
| August 27, 2025 | 545 | 542 | 542 | 548 | 542 | 4,300 |
| August 26, 2025 | 548 | 540 | 540 | 548 | 539 | 2,800 |
| August 25, 2025 | 552 | 538 | 538 | 556 | 534 | 11,500 |
| August 22, 2025 | 561 | 562 | 562 | 562 | 560 | 1,500 |
| August 21, 2025 | 552 | 555 | 555 | 560 | 536 | 9,400 |
| August 20, 2025 | 553 | 551 | 551 | 553 | 543 | 400 |
| August 19, 2025 | 546 | 554 | 554 | 554 | 545 | 1,900 |
| August 18, 2025 | 534 | 544 | 544 | 553 | 534 | 6,800 |
| August 15, 2025 | 559 | 544 | 544 | 559 | 544 | 7,300 |
| August 14, 2025 | 560 | 564 | 564 | 564 | 553 | 1,400 |
| August 13, 2025 | 580 | 560 | 560 | 580 | 560 | 3,200 |
| August 12, 2025 | 589 | 574 | 574 | 590 | 573 | 9,700 |
| August 08, 2025 | 595 | 584 | 584 | 596 | 572 | 14,400 |
| August 07, 2025 | 561 | 585 | 585 | 585 | 561 | 16,500 |
| August 06, 2025 | 553 | 559 | 559 | 560 | 549 | 3,600 |
| August 05, 2025 | 555 | 553 | 553 | 564 | 552 | 3,200 |
| August 04, 2025 | 535 | 547 | 547 | 555 | 527 | 8,200 |
| August 01, 2025 | 555 | 542 | 542 | 555 | 532 | 14,300 |
| July 31, 2025 | 564 | 554 | 554 | 564 | 554 | 3,800 |
| July 30, 2025 | 570 | 554 | 554 | 570 | 554 | 11,800 |
| July 29, 2025 | 583 | 577 | 577 | 583 | 577 | 3,900 |
| July 28, 2025 | 593 | 583 | 583 | 593 | 581 | 6,400 |
| July 25, 2025 | 600 | 592 | 592 | 600 | 592 | 2,900 |
| July 24, 2025 | 597 | 598 | 598 | 604 | 594 | 2,500 |
| July 23, 2025 | 587 | 597 | 597 | 597 | 587 | 4,000 |
| July 22, 2025 | 578 | 587 | 587 | 590 | 578 | 4,600 |
| July 18, 2025 | 586 | 578 | 578 | 586 | 578 | 5,800 |
| July 17, 2025 | 614 | 593 | 593 | 614 | 584 | 15,500 |
| July 16, 2025 | 582 | 604 | 604 | 604 | 580 | 5,100 |
| July 15, 2025 | 605 | 585 | 585 | 605 | 585 | 24,300 |
| July 14, 2025 | 602 | 601 | 601 | 631 | 601 | 35,300 |
| July 11, 2025 | 633 | 612 | 612 | 636 | 605 | 49,900 |
| July 10, 2025 | 574 | 640 | 640 | 650 | 567 | 261,900 |
| July 09, 2025 | 558 | 564 | 564 | 564 | 557 | 6,200 |
| July 08, 2025 | 545 | 553 | 553 | 554 | 543 | 2,600 |
| July 07, 2025 | 553 | 545 | 545 | 554 | 543 | 6,800 |
| July 04, 2025 | 550 | 554 | 554 | 566 | 548 | 16,000 |
| July 03, 2025 | 560 | 552 | 552 | 560 | 545 | 4,200 |
| July 02, 2025 | 549 | 550 | 550 | 558 | 549 | 2,700 |
| July 01, 2025 | 545 | 548 | 548 | 560 | 545 | 6,600 |