312.00
-3(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 316 | 312 | 312 | 319 | 308 | 755,100 |
| October 16, 2025 | 319 | 315 | 315 | 320 | 314 | 550,500 |
| October 15, 2025 | 312 | 317 | 317 | 318 | 311 | 464,300 |
| October 14, 2025 | 315 | 310 | 310 | 318 | 308 | 1.68M |
| October 10, 2025 | 321 | 320 | 320 | 323 | 320 | 348,500 |
| October 09, 2025 | 323 | 320 | 320 | 323 | 319 | 495,100 |
| October 08, 2025 | 320 | 324 | 324 | 325 | 318 | 427,800 |
| October 07, 2025 | 321 | 320 | 320 | 322 | 317 | 430,400 |
| October 06, 2025 | 330 | 321 | 321 | 330 | 320 | 995,200 |
| October 03, 2025 | 317 | 324 | 324 | 327 | 317 | 1.04M |
| October 02, 2025 | 317 | 317 | 317 | 319 | 313 | 1.06M |
| October 01, 2025 | 326 | 317 | 317 | 326 | 316 | 1.28M |
| September 30, 2025 | 328 | 328 | 328 | 331 | 324 | 914,000 |
| September 29, 2025 | 329 | 324 | 324 | 332 | 324 | 1.05M |
| September 26, 2025 | 330 | 331 | 331 | 334 | 328 | 677,400 |
| September 25, 2025 | 330 | 331 | 331 | 334 | 327 | 740,500 |
| September 24, 2025 | 331 | 330 | 330 | 333 | 327 | 1.05M |
| September 22, 2025 | 340 | 335 | 335 | 341 | 335 | 1.24M |
| September 19, 2025 | 341 | 341 | 341 | 346 | 337 | 1.15M |
| September 18, 2025 | 348 | 343 | 343 | 354 | 342 | 1.29M |
| September 17, 2025 | 352 | 349 | 349 | 352 | 348 | 1.29M |
| September 16, 2025 | 354 | 353 | 353 | 356 | 349 | 787,400 |
| September 12, 2025 | 353 | 353 | 353 | 353 | 349 | 926,200 |
| September 11, 2025 | 356 | 352 | 352 | 357 | 351 | 926,200 |
| September 10, 2025 | 359 | 356 | 356 | 361 | 353 | 458,300 |
| September 09, 2025 | 365 | 361 | 361 | 368 | 361 | 445,000 |
| September 08, 2025 | 363 | 364 | 364 | 370 | 361 | 426,200 |
| September 05, 2025 | 369 | 361 | 361 | 369 | 361 | 456,900 |
| September 04, 2025 | 354 | 367 | 367 | 369 | 352 | 952,900 |
| September 03, 2025 | 362 | 353 | 353 | 364 | 352 | 1.4M |
| September 02, 2025 | 372 | 365 | 365 | 374 | 365 | 1.11M |
| September 01, 2025 | 376 | 373 | 373 | 378 | 372 | 721,800 |
| August 29, 2025 | 371 | 373 | 373 | 375 | 371 | 505,900 |
| August 28, 2025 | 374 | 372 | 372 | 374 | 370 | 571,500 |
| August 27, 2025 | 379 | 372 | 372 | 380 | 371 | 961,100 |
| August 26, 2025 | 382 | 377 | 377 | 383 | 377 | 608,400 |
| August 25, 2025 | 377 | 381 | 381 | 389 | 376 | 1.15M |
| August 22, 2025 | 380 | 375 | 375 | 382 | 375 | 952,500 |
| August 21, 2025 | 389 | 380 | 380 | 391 | 380 | 957,900 |
| August 20, 2025 | 403 | 389 | 389 | 403 | 389 | 1.18M |
| August 19, 2025 | 406 | 402 | 402 | 409 | 402 | 849,300 |
| August 18, 2025 | 403 | 404 | 404 | 409 | 400 | 1.5M |
| August 15, 2025 | 404 | 395 | 395 | 404 | 395 | 366,700 |
| August 14, 2025 | 398 | 402 | 402 | 407 | 398 | 1.22M |
| August 13, 2025 | 394 | 398 | 398 | 400 | 393 | 645,900 |
| August 12, 2025 | 395 | 394 | 394 | 399 | 393 | 857,100 |
| August 08, 2025 | 384 | 393 | 393 | 396 | 381 | 2.02M |
| August 07, 2025 | 392 | 379 | 379 | 393 | 379 | 2.86M |
| August 06, 2025 | 397 | 392 | 392 | 397 | 388 | 3.54M |
| August 05, 2025 | 401 | 405 | 405 | 408 | 400 | 2.25M |
| August 04, 2025 | 402 | 400 | 400 | 404 | 399 | 1.89M |
| August 01, 2025 | 403 | 402 | 402 | 404 | 401 | 669,400 |
| July 31, 2025 | 404 | 402 | 402 | 406 | 401 | 1.38M |
| July 30, 2025 | 392 | 396 | 396 | 397 | 392 | 754,300 |
| July 29, 2025 | 394 | 395 | 395 | 397 | 391 | 1.04M |
| July 28, 2025 | 393 | 396 | 396 | 397 | 392 | 991,400 |
| July 25, 2025 | 396 | 393 | 393 | 398 | 392 | 831,800 |
| July 24, 2025 | 398 | 393 | 393 | 400 | 392 | 824,500 |
| July 23, 2025 | 395 | 396 | 396 | 398 | 394 | 624,600 |
| July 22, 2025 | 396 | 393 | 393 | 396 | 391 | 518,000 |