604.00
+9(+1.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 598 | 604 | 604 | 607 | 595 | 155,000 |
| September 25, 2025 | 599 | 595 | 595 | 602 | 588 | 145,300 |
| September 24, 2025 | 600 | 596 | 596 | 605 | 583 | 197,700 |
| September 22, 2025 | 600 | 601 | 601 | 610 | 594 | 221,100 |
| September 19, 2025 | 604 | 591 | 591 | 608 | 580 | 307,500 |
| September 18, 2025 | 594 | 602 | 602 | 608 | 588 | 196,800 |
| September 17, 2025 | 594 | 602 | 602 | 608 | 588 | 196,800 |
| September 16, 2025 | 593 | 591 | 591 | 600 | 585 | 168,400 |
| September 12, 2025 | 569 | 583 | 583 | 588 | 563 | 194,000 |
| September 11, 2025 | 576 | 567 | 567 | 578 | 560 | 260,500 |
| September 10, 2025 | 584 | 576 | 576 | 587 | 575 | 138,000 |
| September 09, 2025 | 596 | 586 | 586 | 596 | 583 | 147,300 |
| September 08, 2025 | 597 | 597 | 597 | 601 | 588 | 248,000 |
| September 05, 2025 | 574 | 597 | 597 | 610 | 571 | 686,000 |
| September 04, 2025 | 548 | 574 | 574 | 575 | 548 | 187,500 |
| September 03, 2025 | 557 | 547 | 547 | 563 | 546 | 140,300 |
| September 02, 2025 | 564 | 557 | 557 | 569 | 548 | 264,900 |
| September 01, 2025 | 543 | 564 | 564 | 567 | 542 | 175,800 |
| August 29, 2025 | 590 | 551 | 551 | 590 | 550 | 288,400 |
| August 28, 2025 | 579 | 587 | 587 | 593 | 577 | 138,200 |
| August 27, 2025 | 580 | 579 | 579 | 600 | 574 | 195,300 |
| August 26, 2025 | 577 | 576 | 576 | 594 | 572 | 235,500 |
| August 25, 2025 | 580 | 580 | 580 | 585 | 562 | 197,200 |
| August 22, 2025 | 590 | 575 | 575 | 592 | 566 | 312,100 |
| August 21, 2025 | 568 | 588 | 588 | 593 | 560 | 422,300 |
| August 20, 2025 | 548 | 568 | 568 | 571 | 545 | 305,600 |
| August 19, 2025 | 560 | 548 | 548 | 560 | 545 | 303,800 |
| August 18, 2025 | 555 | 561 | 561 | 563 | 551 | 332,700 |
| August 15, 2025 | 529 | 548 | 548 | 553 | 518 | 487,400 |
| August 14, 2025 | 494 | 529 | 529 | 533 | 480 | 652,200 |
| August 13, 2025 | 476 | 492 | 492 | 493 | 445 | 1.05M |
| August 12, 2025 | 530 | 528 | 528 | 534 | 521 | 318,400 |
| August 08, 2025 | 530 | 531 | 531 | 535 | 525 | 168,900 |
| August 07, 2025 | 524 | 530 | 530 | 547 | 520 | 456,500 |
| August 06, 2025 | 516 | 514 | 514 | 524 | 512 | 149,900 |
| August 05, 2025 | 509 | 514 | 514 | 516 | 505 | 146,400 |
| August 04, 2025 | 494 | 503 | 503 | 506 | 486 | 134,400 |
| August 01, 2025 | 498 | 504 | 504 | 509 | 492 | 166,300 |
| July 31, 2025 | 514 | 497 | 497 | 516 | 497 | 223,200 |
| July 30, 2025 | 510 | 516 | 516 | 518 | 498 | 401,700 |
| July 29, 2025 | 515 | 513 | 513 | 521 | 504 | 235,000 |
| July 28, 2025 | 515 | 514 | 514 | 531 | 504 | 351,100 |
| July 25, 2025 | 514 | 514 | 514 | 519 | 503 | 304,900 |
| July 24, 2025 | 486 | 517 | 517 | 521 | 483 | 707,500 |
| July 23, 2025 | 460 | 487 | 487 | 489 | 455 | 449,300 |
| July 22, 2025 | 440 | 459 | 459 | 460 | 438 | 411,900 |
| July 18, 2025 | 437 | 440 | 440 | 441 | 428 | 117,600 |
| July 17, 2025 | 425 | 436 | 436 | 443 | 424 | 250,700 |
| July 16, 2025 | 420 | 423 | 423 | 430 | 418 | 116,300 |
| July 15, 2025 | 415 | 420 | 420 | 422 | 412 | 94,400 |
| July 14, 2025 | 420 | 413 | 413 | 423 | 412 | 76,600 |
| July 11, 2025 | 415 | 420 | 420 | 426 | 413 | 139,200 |
| July 10, 2025 | 421 | 411 | 411 | 421 | 409 | 137,000 |
| July 09, 2025 | 418 | 421 | 421 | 426 | 418 | 96,700 |
| July 08, 2025 | 412 | 415 | 415 | 417 | 412 | 68,800 |
| July 07, 2025 | 420 | 411 | 411 | 421 | 411 | 80,400 |
| July 04, 2025 | 429 | 418 | 418 | 432 | 410 | 184,800 |
| July 03, 2025 | 439 | 430 | 430 | 443 | 425 | 188,000 |
| July 02, 2025 | 419 | 440 | 440 | 445 | 418 | 327,200 |
| July 01, 2025 | 405 | 433 | 433 | 436 | 394 | 339,100 |