590.00
+8(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 579 | 590 | 590 | 600 | 579 | 198,000 |
| October 02, 2025 | 561 | 582 | 582 | 589 | 561 | 384,500 |
| October 01, 2025 | 570 | 562 | 562 | 570 | 552 | 259,100 |
| September 30, 2025 | 578 | 574 | 574 | 584 | 571 | 173,500 |
| September 29, 2025 | 580 | 582 | 582 | 599 | 570 | 303,500 |
| September 26, 2025 | 581 | 580 | 580 | 589 | 569 | 210,600 |
| September 25, 2025 | 574 | 575 | 575 | 577 | 571 | 76,400 |
| September 24, 2025 | 582 | 573 | 573 | 585 | 568 | 136,400 |
| September 22, 2025 | 590 | 582 | 582 | 590 | 578 | 117,600 |
| September 19, 2025 | 578 | 589 | 589 | 589 | 564 | 222,900 |
| September 18, 2025 | 584 | 580 | 580 | 589 | 568 | 317,300 |
| September 17, 2025 | 567 | 569 | 569 | 588 | 561 | 317,300 |
| September 16, 2025 | 567 | 561 | 561 | 567 | 552 | 235,300 |
| September 12, 2025 | 585 | 572 | 572 | 588 | 566 | 211,700 |
| September 11, 2025 | 583 | 575 | 575 | 583 | 570 | 100,200 |
| September 10, 2025 | 582 | 581 | 581 | 585 | 568 | 137,000 |
| September 09, 2025 | 582 | 577 | 577 | 587 | 574 | 137,600 |
| September 08, 2025 | 586 | 586 | 586 | 589 | 575 | 129,700 |
| September 05, 2025 | 563 | 576 | 576 | 586 | 562 | 199,500 |
| September 04, 2025 | 550 | 562 | 562 | 562 | 550 | 121,900 |
| September 03, 2025 | 571 | 550 | 550 | 581 | 548 | 213,400 |
| September 02, 2025 | 587 | 576 | 576 | 598 | 570 | 374,800 |
| September 01, 2025 | 547 | 585 | 585 | 588 | 543 | 348,000 |
| August 29, 2025 | 549 | 550 | 550 | 560 | 548 | 123,600 |
| August 28, 2025 | 544 | 549 | 549 | 560 | 542 | 135,900 |
| August 27, 2025 | 549 | 546 | 546 | 554 | 541 | 138,000 |
| August 26, 2025 | 544 | 549 | 549 | 549 | 540 | 113,400 |
| August 25, 2025 | 544 | 543 | 543 | 555 | 540 | 166,800 |
| August 22, 2025 | 553 | 540 | 540 | 553 | 540 | 163,300 |
| August 21, 2025 | 568 | 553 | 553 | 571 | 552 | 184,600 |
| August 20, 2025 | 582 | 569 | 569 | 587 | 569 | 167,400 |
| August 19, 2025 | 589 | 582 | 582 | 589 | 571 | 245,000 |
| August 18, 2025 | 562 | 589 | 589 | 593 | 556 | 424,100 |
| August 15, 2025 | 603 | 560 | 560 | 603 | 553 | 758,200 |
| August 14, 2025 | 620 | 633 | 633 | 633 | 616 | 169,700 |
| August 13, 2025 | 626 | 623 | 623 | 636 | 612 | 291,400 |
| August 12, 2025 | 638 | 626 | 626 | 680 | 615 | 1.46M |
| August 08, 2025 | 600 | 631 | 631 | 631 | 575 | 333,500 |
| August 07, 2025 | 533 | 531 | 531 | 538 | 527 | 92,900 |
| August 06, 2025 | 536 | 534 | 534 | 540 | 526 | 166,200 |
| August 05, 2025 | 519 | 535 | 535 | 535 | 519 | 93,400 |
| August 04, 2025 | 510 | 516 | 516 | 519 | 507 | 102,600 |
| August 01, 2025 | 527 | 524 | 524 | 529 | 519 | 89,600 |
| July 31, 2025 | 525 | 525 | 525 | 529 | 521 | 88,700 |
| July 30, 2025 | 533 | 522 | 522 | 533 | 515 | 117,400 |
| July 29, 2025 | 535 | 529 | 529 | 535 | 525 | 84,600 |
| July 28, 2025 | 531 | 532 | 532 | 538 | 525 | 74,400 |
| July 25, 2025 | 538 | 535 | 535 | 542 | 531 | 71,200 |
| July 24, 2025 | 537 | 535 | 535 | 539 | 530 | 85,500 |
| July 23, 2025 | 520 | 535 | 535 | 543 | 520 | 169,800 |
| July 22, 2025 | 516 | 513 | 513 | 526 | 512 | 119,900 |
| July 18, 2025 | 535 | 516 | 516 | 536 | 516 | 120,800 |
| July 17, 2025 | 523 | 530 | 530 | 540 | 521 | 96,000 |
| July 16, 2025 | 524 | 524 | 524 | 533 | 518 | 132,300 |
| July 15, 2025 | 534 | 524 | 524 | 539 | 523 | 91,600 |
| July 14, 2025 | 536 | 534 | 534 | 538 | 531 | 101,500 |
| July 11, 2025 | 538 | 543 | 543 | 553 | 538 | 107,400 |
| July 10, 2025 | 535 | 534 | 534 | 539 | 528 | 115,400 |
| July 09, 2025 | 543 | 539 | 539 | 547 | 532 | 116,700 |
| July 08, 2025 | 530 | 534 | 534 | 544 | 521 | 136,300 |