493.00
-3(-0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 496 | 493 | 493 | 500 | 492 | 1.16M |
| September 25, 2025 | 498 | 496 | 496 | 503 | 496 | 1.04M |
| September 24, 2025 | 498 | 497 | 497 | 502 | 490 | 1.43M |
| September 22, 2025 | 516 | 503 | 503 | 520 | 502 | 1.59M |
| September 19, 2025 | 514 | 511 | 511 | 517 | 505 | 1.49M |
| September 18, 2025 | 518 | 509 | 509 | 519 | 509 | 1.22M |
| September 17, 2025 | 517 | 512 | 512 | 519 | 509 | 1.31M |
| September 16, 2025 | 527 | 514 | 514 | 528 | 511 | 1.79M |
| September 12, 2025 | 524 | 529 | 529 | 533 | 518 | 1.25M |
| September 11, 2025 | 539 | 519 | 519 | 540 | 516 | 2.45M |
| September 10, 2025 | 550 | 542 | 542 | 555 | 538 | 1.56M |
| September 09, 2025 | 581 | 557 | 557 | 588 | 550 | 1.87M |
| September 08, 2025 | 580 | 581 | 581 | 595 | 578 | 1.13M |
| September 05, 2025 | 575 | 573 | 573 | 578 | 569 | 820,800 |
| September 04, 2025 | 575 | 575 | 575 | 578 | 562 | 1.29M |
| September 03, 2025 | 589 | 575 | 575 | 592 | 570 | 2.32M |
| September 02, 2025 | 611 | 597 | 597 | 615 | 594 | 1.79M |
| September 01, 2025 | 630 | 614 | 614 | 639 | 610 | 1.47M |
| August 29, 2025 | 639 | 626 | 626 | 644 | 624 | 1.14M |
| August 28, 2025 | 652 | 640 | 640 | 653 | 640 | 863,500 |
| August 27, 2025 | 679 | 649 | 649 | 685 | 642 | 2.07M |
| August 26, 2025 | 661 | 659 | 659 | 665 | 649 | 1.94M |
| August 25, 2025 | 622 | 661 | 661 | 661 | 621 | 2.93M |
| August 22, 2025 | 622 | 612 | 612 | 624 | 610 | 1.19M |
| August 21, 2025 | 603 | 617 | 617 | 625 | 600 | 1.62M |
| August 20, 2025 | 604 | 609 | 609 | 610 | 595 | 1.66M |
| August 19, 2025 | 625 | 609 | 609 | 625 | 603 | 1.99M |
| August 18, 2025 | 604 | 623 | 623 | 624 | 599 | 3.26M |
| August 15, 2025 | 614 | 586 | 586 | 615 | 584 | 2.43M |
| August 14, 2025 | 619 | 616 | 616 | 619 | 596 | 2.9M |
| August 13, 2025 | 611 | 624 | 624 | 624 | 577 | 5.92M |
| August 12, 2025 | 647 | 630 | 630 | 647 | 623 | 2.99M |
| August 08, 2025 | 635 | 645 | 645 | 645 | 631 | 1.39M |
| August 07, 2025 | 625 | 632 | 632 | 636 | 621 | 1.12M |
| August 06, 2025 | 621 | 627 | 627 | 627 | 601 | 1.99M |
| August 05, 2025 | 627 | 623 | 623 | 632 | 620 | 1.8M |
| August 04, 2025 | 593 | 620 | 620 | 624 | 591 | 2.21M |
| August 01, 2025 | 584 | 603 | 603 | 614 | 579 | 3.63M |
| July 31, 2025 | 559 | 578 | 578 | 587 | 554 | 1.65M |
| July 30, 2025 | 558 | 562 | 562 | 562 | 554 | 493,300 |
| July 29, 2025 | 556 | 557 | 557 | 558 | 551 | 424,300 |
| July 28, 2025 | 560 | 556 | 556 | 564 | 553 | 521,000 |
| July 25, 2025 | 560 | 555 | 555 | 565 | 550 | 598,500 |
| July 24, 2025 | 569 | 559 | 559 | 573 | 557 | 805,000 |
| July 23, 2025 | 553 | 564 | 564 | 570 | 552 | 1.21M |
| July 22, 2025 | 546 | 550 | 550 | 556 | 542 | 627,300 |
| July 18, 2025 | 555 | 546 | 546 | 556 | 542 | 539,600 |
| July 17, 2025 | 539 | 552 | 552 | 557 | 537 | 864,400 |
| July 16, 2025 | 547 | 541 | 541 | 551 | 538 | 753,600 |
| July 15, 2025 | 558 | 545 | 545 | 567 | 544 | 883,300 |
| July 14, 2025 | 562 | 551 | 551 | 563 | 545 | 1.01M |
| July 11, 2025 | 570 | 564 | 564 | 575 | 561 | 1.07M |
| July 10, 2025 | 574 | 568 | 568 | 575 | 562 | 1.3M |
| July 09, 2025 | 547 | 574 | 574 | 575 | 546 | 2.6M |
| July 08, 2025 | 529 | 544 | 544 | 546 | 526 | 1.03M |
| July 07, 2025 | 516 | 525 | 525 | 530 | 514 | 573,400 |
| July 04, 2025 | 527 | 518 | 518 | 530 | 518 | 591,500 |
| July 03, 2025 | 519 | 523 | 523 | 535 | 516 | 1.1M |
| July 02, 2025 | 515 | 517 | 517 | 522 | 509 | 749,700 |
| July 01, 2025 | 529 | 523 | 523 | 537 | 522 | 819,700 |