529.00
+3(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 490 | 497 | 497 | 498 | 490 | 420,100 |
| July 25, 2025 | 478 | 485 | 485 | 487 | 476 | 330,200 |
| July 24, 2025 | 473 | 478 | 478 | 482 | 472 | 431,900 |
| July 23, 2025 | 462 | 469 | 469 | 470 | 462 | 270,000 |
| July 22, 2025 | 458 | 460 | 460 | 463 | 458 | 130,500 |
| July 18, 2025 | 463 | 458 | 458 | 464 | 458 | 131,000 |
| July 17, 2025 | 454 | 463 | 463 | 464 | 454 | 207,700 |
| July 16, 2025 | 453 | 454 | 454 | 459 | 453 | 164,400 |
| July 15, 2025 | 455 | 452 | 452 | 455 | 452 | 195,000 |
| July 14, 2025 | 463 | 455 | 455 | 463 | 455 | 180,900 |
| July 11, 2025 | 460 | 462 | 462 | 465 | 460 | 165,600 |
| July 10, 2025 | 464 | 460 | 460 | 465 | 457 | 206,900 |
| July 09, 2025 | 465 | 465 | 465 | 468 | 462 | 155,700 |
| July 08, 2025 | 466 | 465 | 465 | 468 | 462 | 145,800 |