467.30
-3.5(-0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 475 | 467.3 | 467.3 | 478.8 | 465.1 | 14.29M |
| September 25, 2025 | 468.5 | 470.8 | 470.8 | 472.6 | 466.1 | 9.46M |
| September 24, 2025 | 473.7 | 465.7 | 465.7 | 475.4 | 460.7 | 12.57M |
| September 22, 2025 | 466.2 | 477 | 477 | 478 | 464 | 15.38M |
| September 19, 2025 | 476 | 468.7 | 468.7 | 477.6 | 461.2 | 26.11M |
| September 18, 2025 | 479.5 | 479.1 | 479.1 | 483.2 | 476.6 | 12.94M |
| September 17, 2025 | 484 | 481.6 | 481.6 | 484.7 | 478.5 | 12.94M |
| September 16, 2025 | 487.5 | 490.8 | 490.8 | 493.3 | 484 | 12.72M |
| September 12, 2025 | 492.1 | 487.5 | 487.5 | 495.9 | 485.6 | 13.76M |
| September 11, 2025 | 481.3 | 484.1 | 484.1 | 485.5 | 474.4 | 13.15M |
| September 10, 2025 | 489 | 479 | 479 | 493.4 | 476.1 | 16.57M |
| September 09, 2025 | 477.7 | 476.3 | 476.3 | 477.9 | 471.1 | 12.7M |
| September 08, 2025 | 474.5 | 477.9 | 477.9 | 477.9 | 470.9 | 10.92M |
| September 05, 2025 | 463.7 | 471.8 | 471.8 | 484.6 | 463.7 | 19.37M |
| September 04, 2025 | 457.2 | 457.3 | 457.3 | 460.6 | 452.4 | 9.97M |
| September 03, 2025 | 454.8 | 455.6 | 455.6 | 459.7 | 452.9 | 11.24M |
| September 02, 2025 | 450 | 457 | 457 | 464.6 | 449.9 | 15.54M |
| September 01, 2025 | 443.2 | 449.1 | 449.1 | 450.5 | 440.5 | 8.3M |
| August 29, 2025 | 445.5 | 445.9 | 445.9 | 450.8 | 443.2 | 12.12M |
| August 28, 2025 | 435.1 | 446.2 | 446.2 | 447 | 431.1 | 13.75M |
| August 27, 2025 | 435.3 | 435.6 | 435.6 | 447 | 435 | 25.81M |
| August 26, 2025 | 420 | 421.6 | 421.6 | 425.6 | 416.4 | 11.51M |
| August 25, 2025 | 420.2 | 421.7 | 421.7 | 425.8 | 418.8 | 9.34M |
| August 22, 2025 | 425.3 | 416.4 | 416.4 | 426.1 | 416.1 | 12.22M |
| August 21, 2025 | 408.8 | 422.8 | 422.8 | 423.7 | 406.9 | 17.44M |
| August 20, 2025 | 406.8 | 406 | 406 | 411.2 | 404.1 | 8.32M |
| August 19, 2025 | 403.3 | 407.5 | 407.5 | 409.5 | 401.6 | 8.31M |
| August 18, 2025 | 401.8 | 403.3 | 403.3 | 404.8 | 400.5 | 7.47M |
| August 15, 2025 | 397.1 | 401.5 | 401.5 | 401.5 | 394.5 | 11.1M |
| August 14, 2025 | 402 | 395.8 | 395.8 | 405.5 | 393.6 | 10M |
| August 13, 2025 | 410 | 405 | 405 | 413.5 | 404.6 | 11.95M |
| August 12, 2025 | 401 | 406.9 | 406.9 | 408.8 | 399.3 | 15.58M |
| August 08, 2025 | 390.3 | 400 | 400 | 401.1 | 390 | 16.08M |
| August 07, 2025 | 390.6 | 389.5 | 389.5 | 391.2 | 383.9 | 8.11M |
| August 06, 2025 | 390.7 | 392.3 | 392.3 | 396 | 389.5 | 10.61M |
| August 05, 2025 | 387 | 386.1 | 386.1 | 403.6 | 381.3 | 17.69M |
| August 04, 2025 | 362.5 | 383.8 | 383.8 | 383.8 | 358.8 | 20.06M |
| August 01, 2025 | 379.5 | 367 | 367 | 398.6 | 363.9 | 32.03M |
| July 31, 2025 | 377.3 | 379.7 | 379.7 | 383.9 | 376.6 | 15.32M |
| July 30, 2025 | 377 | 380.1 | 380.1 | 385.7 | 374.4 | 17.18M |
| July 29, 2025 | 376.5 | 373.2 | 373.2 | 377 | 371.2 | 6.46M |
| July 28, 2025 | 373 | 375.6 | 375.6 | 376.7 | 371.2 | 6.13M |
| July 25, 2025 | 372.1 | 373.2 | 373.2 | 375.8 | 369.4 | 7.35M |
| July 24, 2025 | 373 | 376.1 | 376.1 | 377.3 | 371.4 | 7.51M |
| July 23, 2025 | 371 | 373.8 | 373.8 | 377.9 | 370.8 | 11.87M |
| July 22, 2025 | 367 | 367.9 | 367.9 | 371.8 | 365.2 | 6.45M |
| July 18, 2025 | 368 | 367.4 | 367.4 | 371 | 366.3 | 10.09M |
| July 17, 2025 | 360 | 365 | 365 | 365.1 | 358.6 | 8.07M |
| July 16, 2025 | 363 | 359.3 | 359.3 | 363.1 | 357.5 | 6.28M |
| July 15, 2025 | 368.5 | 362.3 | 362.3 | 368.5 | 361.8 | 6.57M |
| July 14, 2025 | 365 | 366.2 | 366.2 | 367.5 | 361.6 | 6.23M |
| July 11, 2025 | 362.8 | 364.8 | 364.8 | 367.9 | 361.4 | 10.26M |
| July 10, 2025 | 358 | 360.4 | 360.4 | 361.9 | 356.5 | 8.18M |
| July 09, 2025 | 350 | 357.5 | 357.5 | 359.5 | 350 | 11.55M |
| July 08, 2025 | 343.8 | 347.6 | 347.6 | 347.6 | 341.4 | 6.94M |
| July 07, 2025 | 350.6 | 345.4 | 345.4 | 351.9 | 345.4 | 6.45M |
| July 04, 2025 | 357.2 | 352.8 | 352.8 | 358.3 | 352.6 | 6.85M |
| July 03, 2025 | 354 | 358.4 | 358.4 | 359.9 | 352.5 | 12.5M |
| July 02, 2025 | 345.4 | 352.5 | 352.5 | 353 | 343.1 | 8.77M |
| July 01, 2025 | 347.5 | 348.8 | 348.8 | 351.2 | 346.6 | 7.91M |