515.00
-10(-1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 530 | 515 | 515 | 530 | 513 | 281,700 |
| October 23, 2025 | 525 | 525 | 525 | 532 | 524 | 157,100 |
| October 22, 2025 | 537 | 533 | 533 | 538 | 530 | 168,900 |
| October 21, 2025 | 531 | 531 | 531 | 536 | 529 | 226,500 |
| October 20, 2025 | 534 | 531 | 531 | 538 | 528 | 110,000 |
| October 17, 2025 | 530 | 525 | 525 | 533 | 524 | 162,100 |
| October 16, 2025 | 531 | 529 | 529 | 533 | 526 | 159,500 |
| October 15, 2025 | 525 | 529 | 529 | 532 | 525 | 180,000 |
| October 14, 2025 | 518 | 518 | 518 | 524 | 515 | 276,400 |
| October 10, 2025 | 525 | 527 | 527 | 530 | 521 | 298,900 |
| October 09, 2025 | 534 | 534 | 534 | 539 | 529 | 376,400 |
| October 08, 2025 | 547 | 534 | 534 | 548 | 534 | 225,700 |
| October 07, 2025 | 547 | 545 | 545 | 549 | 542 | 184,100 |
| October 06, 2025 | 539 | 542 | 542 | 543 | 535 | 190,700 |
| October 03, 2025 | 528 | 529 | 529 | 533 | 525 | 229,800 |
| October 02, 2025 | 537 | 526 | 526 | 541 | 526 | 239,000 |
| October 01, 2025 | 557 | 538 | 538 | 559 | 536 | 304,300 |
| September 30, 2025 | 550 | 555 | 555 | 562 | 550 | 332,400 |
| September 29, 2025 | 581 | 552 | 552 | 581 | 548 | 1.35M |
| September 26, 2025 | 538 | 541 | 541 | 545 | 537 | 1.06M |
| September 25, 2025 | 542 | 541 | 541 | 544 | 537 | 261,600 |
| September 24, 2025 | 548 | 543 | 543 | 548 | 535 | 599,500 |
| September 22, 2025 | 543 | 545 | 545 | 550 | 542 | 252,500 |
| September 19, 2025 | 555 | 543 | 543 | 555 | 538 | 500,100 |
| September 18, 2025 | 544 | 548 | 548 | 553 | 541 | 391,000 |
| September 17, 2025 | 544 | 548 | 548 | 553 | 541 | 391,000 |
| September 16, 2025 | 540 | 545 | 545 | 545 | 535 | 388,400 |
| September 12, 2025 | 540 | 546 | 546 | 546 | 537 | 492,700 |
| September 11, 2025 | 542 | 540 | 540 | 543 | 536 | 531,300 |
| September 10, 2025 | 539 | 541 | 541 | 542 | 535 | 306,900 |
| September 09, 2025 | 543 | 537 | 537 | 543 | 533 | 313,400 |
| September 08, 2025 | 533 | 535 | 535 | 542 | 531 | 569,000 |
| September 05, 2025 | 537 | 534 | 534 | 537 | 530 | 307,900 |
| September 04, 2025 | 532 | 536 | 536 | 536 | 527 | 374,400 |
| September 03, 2025 | 529 | 525 | 525 | 531 | 521 | 343,600 |
| September 02, 2025 | 539 | 534 | 534 | 539 | 531 | 222,900 |
| September 01, 2025 | 533 | 535 | 535 | 538 | 529 | 337,900 |
| August 29, 2025 | 528 | 531 | 531 | 532 | 526 | 279,700 |
| August 28, 2025 | 528 | 527 | 527 | 531 | 523 | 312,800 |
| August 27, 2025 | 527 | 527 | 527 | 530 | 522 | 246,700 |
| August 26, 2025 | 526 | 522 | 522 | 527 | 521 | 184,300 |
| August 25, 2025 | 519 | 526 | 526 | 533 | 519 | 305,700 |
| August 22, 2025 | 519 | 519 | 519 | 522 | 513 | 247,800 |
| August 21, 2025 | 516 | 518 | 518 | 518 | 511 | 156,600 |
| August 20, 2025 | 520 | 517 | 517 | 524 | 517 | 183,400 |
| August 19, 2025 | 531 | 524 | 524 | 533 | 519 | 340,100 |
| August 18, 2025 | 507 | 521 | 521 | 522 | 505 | 327,800 |
| August 15, 2025 | 514 | 504 | 504 | 520 | 501 | 286,400 |
| August 14, 2025 | 524 | 504 | 504 | 525 | 504 | 401,300 |
| August 13, 2025 | 505 | 517 | 517 | 518 | 493 | 646,900 |
| August 12, 2025 | 539 | 525 | 525 | 540 | 516 | 514,000 |
| August 08, 2025 | 516 | 521 | 521 | 521 | 513 | 314,100 |
| August 07, 2025 | 510 | 514 | 514 | 517 | 506 | 194,100 |
| August 06, 2025 | 517 | 515 | 515 | 518 | 512 | 171,500 |
| August 05, 2025 | 517 | 515 | 515 | 519 | 513 | 144,000 |
| August 04, 2025 | 508 | 511 | 511 | 513 | 506 | 220,500 |
| August 01, 2025 | 510 | 518 | 518 | 519 | 509 | 255,600 |
| July 31, 2025 | 510 | 510 | 510 | 513 | 504 | 238,000 |
| July 30, 2025 | 505 | 507 | 507 | 507 | 500 | 227,800 |
| July 29, 2025 | 496 | 504 | 504 | 505 | 496 | 258,700 |