418.00
+2(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 418 | 416 | 416 | 425 | 405 | 22,500 |
| October 21, 2025 | 434 | 416 | 416 | 434 | 416 | 11,100 |
| October 20, 2025 | 421 | 418 | 418 | 425 | 415 | 9,400 |
| October 17, 2025 | 409 | 418 | 418 | 425 | 409 | 9,700 |
| October 16, 2025 | 406 | 416 | 416 | 430 | 404 | 31,500 |
| October 15, 2025 | 398 | 408 | 408 | 420 | 398 | 10,800 |
| October 14, 2025 | 409 | 398 | 398 | 416 | 398 | 18,600 |
| October 10, 2025 | 431 | 417 | 417 | 431 | 417 | 6,800 |
| October 09, 2025 | 418 | 427 | 427 | 428 | 414 | 16,800 |
| October 08, 2025 | 417 | 420 | 420 | 425 | 409 | 23,300 |
| October 07, 2025 | 421 | 420 | 420 | 430 | 417 | 23,100 |
| October 06, 2025 | 429 | 422 | 422 | 440 | 422 | 26,700 |
| October 03, 2025 | 423 | 423 | 423 | 437 | 422 | 11,900 |
| October 02, 2025 | 439 | 423 | 423 | 439 | 423 | 11,100 |
| October 01, 2025 | 431 | 423 | 423 | 435 | 423 | 20,900 |
| September 30, 2025 | 445 | 433 | 433 | 445 | 430 | 28,300 |
| September 29, 2025 | 443 | 452 | 452 | 470 | 428 | 86,200 |
| September 26, 2025 | 432.25 | 435 | 435 | 435 | 431.5 | 89,600 |
| September 25, 2025 | 432.75 | 432.5 | 432.5 | 433.25 | 432.5 | 35,200 |
| September 24, 2025 | 432 | 432.5 | 432.5 | 433.25 | 430.75 | 144,000 |
| September 22, 2025 | 430.5 | 428.5 | 428.5 | 433.25 | 428 | 171,200 |
| September 19, 2025 | 430.75 | 431.75 | 431.75 | 432.5 | 428.75 | 107,200 |
| September 18, 2025 | 431.25 | 432 | 432 | 432.5 | 425 | 62,400 |
| September 17, 2025 | 433.25 | 430.5 | 430.5 | 434.5 | 428.75 | 43,200 |
| September 16, 2025 | 434.5 | 433.25 | 433.25 | 434.5 | 423.25 | 40,000 |
| September 12, 2025 | 430.5 | 429.75 | 429.75 | 430.5 | 425 | 107,200 |
| September 11, 2025 | 425 | 428 | 428 | 429.25 | 423 | 65,600 |
| September 10, 2025 | 429 | 426.25 | 426.25 | 429 | 425 | 35,200 |
| September 09, 2025 | 428 | 429 | 429 | 429.5 | 425.5 | 40,000 |
| September 08, 2025 | 428.75 | 425.25 | 425.25 | 429.75 | 425.25 | 12,800 |
| September 05, 2025 | 425 | 427.5 | 427.5 | 427.75 | 419 | 40,000 |
| September 04, 2025 | 425 | 426.5 | 426.5 | 428.5 | 424.25 | 448,000 |
| September 03, 2025 | 428 | 419 | 419 | 432.5 | 419 | 273,600 |
| September 02, 2025 | 432 | 430.75 | 430.75 | 432.5 | 426.75 | 544,000 |
| September 01, 2025 | 433.25 | 424.75 | 424.75 | 435 | 424.25 | 129,600 |
| August 29, 2025 | 407.25 | 429.5 | 429.5 | 436.75 | 407.25 | 900,800 |
| August 28, 2025 | 405 | 407.25 | 407.25 | 407.25 | 402.75 | 29,200 |
| August 27, 2025 | 398.25 | 406.75 | 406.75 | 407 | 396.75 | 39,600 |
| August 26, 2025 | 406.75 | 397 | 397 | 406.75 | 396.75 | 20,800 |
| August 25, 2025 | 395.25 | 405.25 | 405.25 | 406.75 | 394.25 | 23,600 |
| August 22, 2025 | 399.75 | 398.5 | 398.5 | 400 | 393.75 | 23,600 |
| August 21, 2025 | 398 | 396 | 396 | 404 | 393.25 | 30,000 |
| August 20, 2025 | 394.25 | 394.75 | 394.75 | 396 | 392.5 | 14,800 |
| August 19, 2025 | 392.25 | 395 | 395 | 397.25 | 392.25 | 26,400 |
| August 18, 2025 | 395 | 392.25 | 392.25 | 397.25 | 385.25 | 121,200 |
| August 15, 2025 | 394.75 | 395.25 | 395.25 | 401.25 | 378.75 | 313,600 |
| August 14, 2025 | 362.25 | 365.5 | 365.5 | 374.75 | 362.25 | 80,800 |
| August 13, 2025 | 370.5 | 367.25 | 367.25 | 373.75 | 366.5 | 40,000 |
| August 12, 2025 | 380.75 | 370.5 | 370.5 | 380.75 | 370.5 | 91,200 |
| August 08, 2025 | 385.75 | 380.75 | 380.75 | 390.25 | 379.25 | 27,600 |
| August 07, 2025 | 385.75 | 388.75 | 388.75 | 389.75 | 380.75 | 27,600 |
| August 06, 2025 | 390.75 | 388.75 | 388.75 | 392.5 | 388.75 | 24,400 |
| August 05, 2025 | 383 | 389.5 | 389.5 | 389.5 | 383 | 14,000 |
| August 04, 2025 | 393.25 | 393 | 393 | 393.5 | 393 | 6,400 |
| August 01, 2025 | 396 | 392.5 | 392.5 | 396 | 392.5 | 8,000 |
| July 31, 2025 | 396 | 394.25 | 394.25 | 396 | 393.75 | 3,200 |
| July 30, 2025 | 391.25 | 392.75 | 392.75 | 395 | 391 | 7,600 |
| July 29, 2025 | 396.5 | 391.25 | 391.25 | 396.5 | 389.5 | 12,000 |
| July 28, 2025 | 396.25 | 391.75 | 391.75 | 396.25 | 391.75 | 6,000 |
| July 25, 2025 | 396.5 | 396.25 | 396.25 | 396.5 | 396.25 | 1,200 |