524.00
+21(+4.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 507 | 524 | 524 | 526 | 507 | 27,300 |
| October 02, 2025 | 510 | 503 | 503 | 512 | 503 | 28,800 |
| October 01, 2025 | 534 | 510 | 510 | 535 | 509 | 46,000 |
| September 30, 2025 | 540 | 536 | 536 | 545 | 534 | 22,800 |
| September 29, 2025 | 556 | 536 | 536 | 556 | 536 | 31,700 |
| September 26, 2025 | 554 | 556 | 556 | 556 | 549 | 25,400 |
| September 25, 2025 | 560 | 554 | 554 | 560 | 550 | 27,400 |
| September 24, 2025 | 565 | 553 | 553 | 565 | 548 | 39,500 |
| September 22, 2025 | 542 | 560 | 560 | 564 | 542 | 71,800 |
| September 19, 2025 | 546 | 538 | 538 | 546 | 531 | 50,400 |
| September 18, 2025 | 526 | 542 | 542 | 546 | 518 | 79,100 |
| September 17, 2025 | 527 | 520 | 520 | 530 | 517 | 79,100 |
| September 16, 2025 | 532 | 531 | 531 | 533 | 525 | 41,100 |
| September 12, 2025 | 538 | 526 | 526 | 538 | 525 | 37,600 |
| September 11, 2025 | 542 | 537 | 537 | 545 | 534 | 13,600 |
| September 10, 2025 | 538 | 542 | 542 | 549 | 536 | 31,300 |
| September 09, 2025 | 551 | 537 | 537 | 556 | 537 | 38,000 |
| September 08, 2025 | 551 | 549 | 549 | 558 | 548 | 24,700 |
| September 05, 2025 | 550 | 554 | 554 | 560 | 546 | 71,100 |
| September 04, 2025 | 570 | 550 | 550 | 570 | 544 | 86,200 |
| September 03, 2025 | 551 | 577 | 577 | 580 | 549 | 111,500 |
| September 02, 2025 | 528 | 553 | 553 | 558 | 528 | 99,500 |
| September 01, 2025 | 511 | 525 | 525 | 530 | 511 | 33,200 |
| August 29, 2025 | 511 | 511 | 511 | 517 | 510 | 20,600 |
| August 28, 2025 | 511 | 513 | 513 | 518 | 506 | 55,600 |
| August 27, 2025 | 519 | 512 | 512 | 519 | 511 | 37,700 |
| August 26, 2025 | 524 | 519 | 519 | 527 | 517 | 19,100 |
| August 25, 2025 | 534 | 525 | 525 | 534 | 525 | 17,100 |
| August 22, 2025 | 521 | 531 | 531 | 531 | 518 | 34,800 |
| August 21, 2025 | 525 | 520 | 520 | 525 | 520 | 15,000 |
| August 20, 2025 | 521 | 521 | 521 | 525 | 517 | 13,300 |
| August 19, 2025 | 520 | 522 | 522 | 527 | 520 | 12,700 |
| August 18, 2025 | 521 | 518 | 519 | 524 | 517 | 14,400 |
| August 15, 2025 | 535 | 521 | 521 | 535 | 517 | 36,700 |
| August 14, 2025 | 526 | 534 | 534 | 535 | 524 | 26,000 |
| August 13, 2025 | 533 | 526 | 526 | 534 | 525 | 28,600 |
| August 12, 2025 | 557 | 525 | 525 | 557 | 525 | 105,700 |
| August 08, 2025 | 592 | 577 | 577 | 592 | 571 | 35,100 |
| August 07, 2025 | 570 | 580 | 580 | 580 | 564 | 17,700 |
| August 06, 2025 | 565 | 562 | 562 | 567 | 554 | 13,700 |
| August 05, 2025 | 559 | 562 | 562 | 565 | 559 | 6,600 |
| August 04, 2025 | 551 | 554 | 554 | 566 | 545 | 20,600 |
| August 01, 2025 | 552 | 567 | 567 | 570 | 552 | 18,200 |
| July 31, 2025 | 549 | 550 | 550 | 554 | 540 | 10,500 |
| July 30, 2025 | 550 | 546 | 546 | 560 | 546 | 15,300 |
| July 29, 2025 | 546 | 555 | 555 | 560 | 540 | 16,200 |
| July 28, 2025 | 553 | 545 | 545 | 553 | 545 | 10,600 |
| July 25, 2025 | 562 | 556 | 556 | 569 | 551 | 19,600 |
| July 24, 2025 | 539 | 555 | 555 | 566 | 533 | 32,200 |
| July 23, 2025 | 539 | 537 | 537 | 539 | 520 | 28,200 |
| July 22, 2025 | 526 | 531 | 531 | 531 | 526 | 5,200 |
| July 18, 2025 | 529 | 529 | 529 | 533 | 525 | 9,100 |
| July 17, 2025 | 521 | 522 | 522 | 532 | 520 | 12,600 |
| July 16, 2025 | 520 | 523 | 523 | 530 | 512 | 16,200 |
| July 15, 2025 | 538 | 520 | 520 | 546 | 520 | 25,500 |
| July 14, 2025 | 542 | 537 | 537 | 549 | 532 | 18,100 |
| July 11, 2025 | 529 | 538 | 538 | 541 | 529 | 18,100 |
| July 10, 2025 | 537 | 525 | 525 | 538 | 520 | 28,600 |
| July 09, 2025 | 540 | 534 | 534 | 548 | 527 | 23,300 |
| July 08, 2025 | 532 | 538 | 538 | 542 | 532 | 17,900 |