524.00
+17(+3.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 514 | 524 | 524 | 529 | 513 | 379,500 |
| October 02, 2025 | 523 | 507 | 507 | 530 | 507 | 423,500 |
| October 01, 2025 | 540 | 515 | 515 | 543 | 513 | 774,000 |
| September 30, 2025 | 566 | 545 | 545 | 566 | 540 | 577,500 |
| September 29, 2025 | 578 | 569 | 569 | 580 | 562 | 1.08M |
| September 26, 2025 | 617 | 600 | 600 | 618 | 600 | 1.26M |
| September 25, 2025 | 615 | 615 | 615 | 619 | 610 | 464,000 |
| September 24, 2025 | 617 | 616 | 616 | 620 | 611 | 601,100 |
| September 22, 2025 | 588 | 607 | 607 | 610 | 588 | 1.31M |
| September 19, 2025 | 592 | 586 | 586 | 593 | 580 | 652,500 |
| September 18, 2025 | 592 | 590 | 590 | 595 | 589 | 314,900 |
| September 17, 2025 | 596 | 589 | 589 | 598 | 588 | 378,100 |
| September 16, 2025 | 599 | 594 | 594 | 600 | 591 | 405,400 |
| September 12, 2025 | 605 | 594 | 594 | 605 | 585 | 653,700 |
| September 11, 2025 | 617 | 608 | 608 | 625 | 605 | 876,000 |
| September 10, 2025 | 584 | 613 | 613 | 616 | 582 | 1.79M |
| September 09, 2025 | 562 | 584 | 584 | 595 | 554 | 2.78M |
| September 08, 2025 | 544 | 536 | 536 | 544 | 532 | 625,900 |
| September 05, 2025 | 528 | 528 | 528 | 530 | 523 | 271,200 |
| September 04, 2025 | 524 | 528 | 528 | 528 | 521 | 322,700 |
| September 03, 2025 | 526 | 523 | 523 | 529 | 523 | 227,400 |
| September 02, 2025 | 524 | 528 | 528 | 529 | 524 | 238,000 |
| September 01, 2025 | 526 | 523 | 523 | 529 | 520 | 299,600 |
| August 29, 2025 | 529 | 524 | 524 | 531 | 524 | 398,600 |
| August 28, 2025 | 536 | 529 | 529 | 537 | 526 | 434,400 |
| August 27, 2025 | 543 | 532 | 532 | 543 | 531 | 429,800 |
| August 26, 2025 | 553 | 544 | 544 | 553 | 540 | 389,600 |
| August 25, 2025 | 553 | 553 | 553 | 557 | 550 | 352,400 |
| August 22, 2025 | 545 | 548 | 548 | 552 | 544 | 208,500 |
| August 21, 2025 | 557 | 543 | 543 | 557 | 542 | 382,800 |
| August 20, 2025 | 567 | 555 | 555 | 570 | 551 | 455,400 |
| August 19, 2025 | 559 | 567 | 567 | 578 | 554 | 511,600 |
| August 18, 2025 | 549 | 560 | 560 | 562 | 546 | 437,200 |
| August 15, 2025 | 555 | 542 | 542 | 559 | 542 | 358,700 |
| August 14, 2025 | 542 | 549 | 549 | 550 | 540 | 351,100 |
| August 13, 2025 | 536 | 541 | 541 | 548 | 535 | 310,500 |
| August 12, 2025 | 535 | 537 | 537 | 543 | 533 | 305,400 |
| August 08, 2025 | 540 | 533 | 533 | 544 | 531 | 331,800 |
| August 07, 2025 | 529 | 537 | 537 | 540 | 516 | 766,700 |
| August 06, 2025 | 562 | 523 | 523 | 570 | 514 | 1.89M |
| August 05, 2025 | 566 | 569 | 569 | 572 | 562 | 375,800 |
| August 04, 2025 | 556 | 566 | 566 | 566 | 555 | 377,100 |
| August 01, 2025 | 551 | 562 | 562 | 563 | 546 | 547,600 |
| July 31, 2025 | 543 | 555 | 555 | 555 | 541 | 444,900 |
| July 30, 2025 | 534 | 541 | 541 | 546 | 532 | 274,500 |
| July 29, 2025 | 540 | 534 | 534 | 541 | 529 | 338,900 |
| July 28, 2025 | 536 | 538 | 538 | 544 | 534 | 470,200 |
| July 25, 2025 | 528 | 533 | 533 | 537 | 526 | 363,500 |
| July 24, 2025 | 519 | 530 | 530 | 530 | 514 | 471,400 |
| July 23, 2025 | 511 | 517 | 517 | 518 | 508 | 296,500 |
| July 22, 2025 | 505 | 510 | 510 | 515 | 501 | 499,200 |
| July 18, 2025 | 498 | 494 | 494 | 500 | 493 | 257,200 |
| July 17, 2025 | 487 | 497 | 497 | 499 | 484 | 473,700 |
| July 16, 2025 | 478 | 481 | 481 | 487 | 475 | 334,900 |
| July 15, 2025 | 478 | 477 | 477 | 486 | 473 | 693,300 |
| July 14, 2025 | 474 | 474 | 474 | 477 | 469 | 214,500 |
| July 11, 2025 | 479 | 476 | 476 | 484 | 473 | 342,500 |
| July 10, 2025 | 482 | 479 | 479 | 484 | 475 | 244,300 |
| July 09, 2025 | 486 | 479 | 479 | 486 | 471 | 473,900 |
| July 08, 2025 | 474 | 473 | 473 | 476 | 467 | 318,500 |