546.00
+3(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 536 | 543 | 543 | 545 | 519 | 613,900 |
| September 04, 2025 | 523 | 530 | 530 | 537 | 515 | 848,300 |
| September 03, 2025 | 503 | 518 | 518 | 523 | 488 | 840,400 |
| September 02, 2025 | 483 | 497 | 497 | 506 | 482 | 891,200 |
| September 01, 2025 | 486 | 481 | 481 | 490 | 464 | 606,500 |
| August 29, 2025 | 491 | 486 | 486 | 493 | 482 | 220,900 |
| August 28, 2025 | 486 | 485 | 485 | 492 | 479 | 381,400 |
| August 27, 2025 | 486 | 480 | 480 | 486 | 469 | 475,200 |
| August 26, 2025 | 481 | 484 | 484 | 491 | 477 | 432,100 |
| August 25, 2025 | 483 | 484 | 484 | 486 | 472 | 515,300 |
| August 22, 2025 | 470 | 467 | 467 | 478 | 466 | 272,500 |
| August 21, 2025 | 472 | 470 | 470 | 477 | 464 | 342,700 |
| August 20, 2025 | 477 | 472 | 472 | 479 | 464 | 354,500 |
| August 19, 2025 | 486 | 479 | 479 | 488 | 473 | 406,600 |
| August 18, 2025 | 477 | 482 | 482 | 489 | 474 | 754,400 |
| August 15, 2025 | 463 | 476 | 476 | 477 | 459 | 849,800 |
| August 14, 2025 | 437 | 457 | 457 | 461 | 433 | 746,400 |
| August 13, 2025 | 438 | 434 | 434 | 442 | 427 | 546,200 |
| August 12, 2025 | 458 | 445 | 445 | 469 | 444 | 782,100 |
| August 08, 2025 | 465 | 446 | 446 | 468 | 444 | 809,100 |
| August 07, 2025 | 468 | 465 | 465 | 471 | 453 | 742,100 |
| August 06, 2025 | 457 | 468 | 468 | 471 | 445 | 1.19M |
| August 05, 2025 | 435 | 449 | 449 | 451 | 435 | 1.24M |
| August 04, 2025 | 429 | 431 | 431 | 437 | 425 | 558,000 |
| August 01, 2025 | 438 | 445 | 445 | 451 | 437 | 803,200 |
| July 31, 2025 | 437 | 439 | 439 | 445 | 430 | 678,100 |
| July 30, 2025 | 419 | 431 | 431 | 431 | 411 | 452,200 |
| July 29, 2025 | 420 | 423 | 423 | 435 | 417 | 693,600 |
| July 28, 2025 | 425 | 420 | 420 | 429 | 417 | 624,600 |
| July 25, 2025 | 406 | 423 | 423 | 429 | 406 | 1.29M |
| July 24, 2025 | 403 | 406 | 406 | 414 | 400 | 762,800 |
| July 23, 2025 | 392 | 399 | 399 | 402 | 388 | 671,800 |
| July 22, 2025 | 402 | 392 | 392 | 403 | 383 | 865,500 |
| July 18, 2025 | 404 | 397 | 397 | 410 | 386 | 1.09M |
| July 17, 2025 | 396 | 405 | 405 | 417 | 396 | 1.54M |
| July 16, 2025 | 384 | 391 | 391 | 408 | 372 | 1.82M |
| July 15, 2025 | 409 | 388 | 388 | 422 | 387 | 2.62M |
| July 14, 2025 | 404 | 410 | 410 | 448 | 398 | 7.58M |
| July 11, 2025 | 371 | 370 | 370 | 375 | 366 | 449,200 |
| July 10, 2025 | 377 | 373 | 373 | 377 | 370 | 280,400 |
| July 09, 2025 | 374 | 376 | 376 | 378 | 367 | 424,400 |
| July 08, 2025 | 360 | 375 | 375 | 377 | 357 | 526,100 |
| July 07, 2025 | 346 | 355 | 355 | 358 | 345 | 364,500 |
| July 04, 2025 | 352 | 343 | 343 | 353 | 342 | 341,500 |
| July 03, 2025 | 352 | 351 | 351 | 357 | 349 | 344,100 |
| July 02, 2025 | 363 | 351 | 351 | 365 | 350 | 557,600 |
| July 01, 2025 | 379 | 366 | 366 | 382 | 365 | 690,800 |
| June 30, 2025 | 378 | 378 | 378 | 388 | 378 | 268,400 |
| June 27, 2025 | 386 | 378 | 378 | 394 | 377 | 483,100 |
| June 26, 2025 | 403 | 387 | 387 | 410 | 381 | 746,100 |
| June 25, 2025 | 415 | 405 | 405 | 415 | 400 | 294,100 |
| June 24, 2025 | 402 | 413 | 413 | 417 | 400 | 523,000 |
| June 23, 2025 | 396 | 399 | 399 | 401 | 391 | 323,900 |
| June 20, 2025 | 405 | 401 | 401 | 410 | 397 | 419,300 |
| June 19, 2025 | 409 | 406 | 406 | 418 | 404 | 834,300 |
| June 18, 2025 | 412 | 409 | 409 | 420 | 404 | 842,500 |
| June 17, 2025 | 427 | 413 | 413 | 428 | 401 | 1.27M |
| June 16, 2025 | 399 | 424 | 424 | 428 | 396 | 1.61M |
| June 13, 2025 | 410 | 396 | 396 | 414 | 390 | 1.02M |
| June 12, 2025 | 417 | 404 | 404 | 420 | 398 | 1.54M |