593.00
+7(+1.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 589 | 593 | 593 | 600 | 589 | 102,400 |
| September 25, 2025 | 595 | 586 | 586 | 598 | 586 | 76,000 |
| September 24, 2025 | 609 | 595 | 595 | 615 | 594 | 172,200 |
| September 22, 2025 | 645 | 613 | 613 | 650 | 613 | 144,100 |
| September 19, 2025 | 622 | 615 | 615 | 625 | 606 | 95,300 |
| September 18, 2025 | 618 | 618 | 618 | 628 | 600 | 182,300 |
| September 17, 2025 | 622 | 619 | 619 | 629 | 612 | 208,300 |
| September 16, 2025 | 611 | 622 | 622 | 633 | 610 | 283,500 |
| September 12, 2025 | 603 | 621 | 621 | 632 | 599 | 616,200 |
| September 11, 2025 | 578 | 598 | 598 | 599 | 575 | 358,900 |
| September 10, 2025 | 547 | 560 | 560 | 560 | 545 | 50,400 |
| September 09, 2025 | 551 | 549 | 549 | 555 | 544 | 70,500 |
| September 08, 2025 | 557 | 551 | 551 | 562 | 550 | 62,300 |
| September 05, 2025 | 559 | 554 | 554 | 563 | 553 | 76,900 |
| September 04, 2025 | 572 | 559 | 559 | 573 | 556 | 110,500 |
| September 03, 2025 | 581 | 572 | 572 | 585 | 570 | 96,000 |
| September 02, 2025 | 584 | 585 | 585 | 596 | 578 | 116,100 |
| September 01, 2025 | 583 | 579 | 579 | 590 | 576 | 52,700 |
| August 29, 2025 | 591 | 587 | 587 | 598 | 587 | 102,200 |
| August 28, 2025 | 594 | 588 | 588 | 594 | 583 | 82,100 |
| August 27, 2025 | 581 | 594 | 594 | 597 | 581 | 140,900 |
| August 26, 2025 | 557 | 580 | 580 | 590 | 557 | 126,700 |
| August 25, 2025 | 573 | 557 | 557 | 577 | 555 | 91,500 |
| August 22, 2025 | 578 | 571 | 571 | 582 | 571 | 62,200 |
| August 21, 2025 | 577 | 568 | 568 | 583 | 561 | 97,200 |
| August 20, 2025 | 560 | 573 | 573 | 578 | 560 | 151,800 |
| August 19, 2025 | 566 | 560 | 560 | 570 | 552 | 212,800 |
| August 18, 2025 | 565 | 566 | 568 | 600 | 556 | 346,000 |
| August 15, 2025 | 599 | 558 | 558 | 604 | 548 | 445,800 |
| August 14, 2025 | 588 | 600 | 600 | 601 | 588 | 101,300 |
| August 13, 2025 | 594 | 592 | 592 | 602 | 585 | 113,400 |
| August 12, 2025 | 609 | 600 | 600 | 609 | 596 | 61,000 |
| August 08, 2025 | 606 | 611 | 611 | 618 | 601 | 109,000 |
| August 07, 2025 | 607 | 610 | 610 | 611 | 600 | 106,200 |
| August 06, 2025 | 601 | 606 | 606 | 614 | 599 | 69,700 |
| August 05, 2025 | 600 | 601 | 601 | 607 | 596 | 99,300 |
| August 04, 2025 | 592 | 595 | 595 | 602 | 591 | 53,000 |
| August 01, 2025 | 600 | 602 | 602 | 609 | 599 | 39,600 |
| July 31, 2025 | 601 | 603 | 603 | 614 | 601 | 75,500 |
| July 30, 2025 | 613 | 603 | 603 | 613 | 600 | 74,800 |
| July 29, 2025 | 620 | 608 | 608 | 621 | 595 | 119,800 |
| July 28, 2025 | 618 | 625 | 625 | 630 | 618 | 115,700 |
| July 25, 2025 | 605 | 617 | 617 | 623 | 603 | 203,100 |
| July 24, 2025 | 592 | 600 | 600 | 601 | 591 | 107,000 |
| July 23, 2025 | 597 | 585 | 585 | 604 | 584 | 117,600 |
| July 22, 2025 | 586 | 594 | 594 | 596 | 584 | 75,900 |
| July 18, 2025 | 592 | 581 | 581 | 602 | 581 | 147,800 |
| July 17, 2025 | 585 | 588 | 588 | 599 | 584 | 128,700 |
| July 16, 2025 | 575 | 584 | 584 | 586 | 574 | 149,300 |
| July 15, 2025 | 587 | 579 | 579 | 595 | 578 | 79,300 |
| July 14, 2025 | 586 | 587 | 587 | 590 | 580 | 72,300 |
| July 11, 2025 | 587 | 589 | 589 | 598 | 587 | 84,200 |
| July 10, 2025 | 586 | 588 | 588 | 592 | 584 | 53,500 |
| July 09, 2025 | 586 | 589 | 589 | 594 | 583 | 73,000 |
| July 08, 2025 | 613 | 590 | 590 | 617 | 585 | 219,100 |
| July 07, 2025 | 589 | 603 | 603 | 609 | 585 | 321,600 |
| July 04, 2025 | 582 | 579 | 579 | 587 | 570 | 183,500 |
| July 03, 2025 | 586 | 585 | 585 | 592 | 572 | 157,600 |
| July 02, 2025 | 607 | 587 | 587 | 610 | 585 | 191,100 |
| July 01, 2025 | 567 | 597 | 597 | 598 | 565 | 397,800 |