542.40
+0.5(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 542 | 542.4 | 542.4 | 543.1 | 536.3 | 2.11M |
| September 25, 2025 | 541 | 541.9 | 541.9 | 541.9 | 534.5 | 1.76M |
| September 24, 2025 | 544.9 | 537.6 | 537.6 | 545.8 | 533.1 | 2.08M |
| September 22, 2025 | 539.6 | 543.5 | 543.5 | 550.9 | 539.4 | 1.91M |
| September 19, 2025 | 542 | 539.3 | 539.3 | 547 | 532.7 | 2.6M |
| September 18, 2025 | 540 | 541.8 | 541.8 | 546.3 | 535.5 | 1.62M |
| September 17, 2025 | 543.9 | 540 | 540 | 549 | 539.2 | 1.71M |
| September 16, 2025 | 554.1 | 543.1 | 543.1 | 555.9 | 543.1 | 2.05M |
| September 12, 2025 | 547.3 | 553.9 | 553.9 | 560.9 | 547.3 | 3.95M |
| September 11, 2025 | 543.7 | 537.3 | 537.3 | 544.2 | 531.3 | 1.97M |
| September 10, 2025 | 550.7 | 544.2 | 544.2 | 552 | 538.2 | 2M |
| September 09, 2025 | 545 | 550.2 | 550.2 | 554.1 | 540.6 | 2.46M |
| September 08, 2025 | 550 | 549.5 | 549.5 | 550 | 542.2 | 2.49M |
| September 05, 2025 | 538 | 544.8 | 544.8 | 551 | 534.3 | 3.6M |
| September 04, 2025 | 513 | 513.7 | 513.7 | 517.7 | 510.2 | 1.54M |
| September 03, 2025 | 517 | 515.3 | 515.3 | 528.3 | 515 | 2.11M |
| September 02, 2025 | 514.5 | 520.1 | 520.1 | 522.8 | 514.1 | 1.42M |
| September 01, 2025 | 503 | 515.9 | 515.9 | 515.9 | 500.7 | 1.63M |
| August 29, 2025 | 513.9 | 505.5 | 505.5 | 514.6 | 505.5 | 1.7M |
| August 28, 2025 | 511 | 511.1 | 511.1 | 514.4 | 508 | 1.74M |
| August 27, 2025 | 513.3 | 513.7 | 513.7 | 514.2 | 509.2 | 2.24M |
| August 26, 2025 | 518.7 | 513.3 | 513.3 | 518.7 | 507.7 | 1.96M |
| August 25, 2025 | 524 | 521.1 | 521.1 | 528.8 | 518.6 | 2.05M |
| August 22, 2025 | 505.5 | 514.2 | 514.2 | 516.2 | 505.5 | 1.65M |
| August 21, 2025 | 509 | 504.5 | 504.5 | 510.8 | 503.2 | 1.66M |
| August 20, 2025 | 513.4 | 510.6 | 510.6 | 524.3 | 509 | 2.81M |
| August 19, 2025 | 517 | 514.1 | 514.1 | 518.7 | 510.3 | 2.26M |
| August 18, 2025 | 507.5 | 515.1 | 515.1 | 515.1 | 506 | 2.92M |
| August 15, 2025 | 503.7 | 507 | 507 | 509.7 | 502 | 2.12M |
| August 14, 2025 | 515.2 | 510.3 | 510.3 | 519.9 | 507.6 | 2.18M |
| August 13, 2025 | 523.9 | 521.7 | 521.7 | 531.1 | 519.3 | 2.7M |
| August 12, 2025 | 522 | 515.7 | 515.7 | 523 | 514.4 | 2.75M |
| August 08, 2025 | 505.5 | 520.6 | 520.6 | 523.7 | 500 | 4.28M |
| August 07, 2025 | 506 | 499.6 | 499.6 | 509 | 493.1 | 3.78M |
| August 06, 2025 | 492.6 | 499.7 | 499.7 | 499.7 | 488.9 | 3.75M |
| August 05, 2025 | 496.8 | 486.9 | 486.9 | 503.3 | 482.9 | 3.93M |
| August 04, 2025 | 485.1 | 488.8 | 488.8 | 494 | 481.5 | 6.91M |
| August 01, 2025 | 523 | 511.6 | 511.6 | 542 | 508.8 | 9.43M |
| July 31, 2025 | 492 | 490.9 | 490.9 | 497 | 489 | 2.8M |
| July 30, 2025 | 486 | 488.3 | 488.3 | 493 | 483 | 2.29M |
| July 29, 2025 | 481.4 | 489.3 | 489.3 | 489.7 | 478.6 | 2.46M |
| July 28, 2025 | 478.7 | 488.6 | 488.6 | 488.9 | 475 | 2.53M |
| July 25, 2025 | 477 | 472.4 | 472.4 | 477 | 468.7 | 2.32M |
| July 24, 2025 | 486 | 478.8 | 478.8 | 486 | 476 | 2.72M |
| July 23, 2025 | 459 | 480.3 | 480.3 | 485.4 | 458 | 4.3M |
| July 22, 2025 | 456.8 | 452.3 | 452.3 | 461.7 | 451.6 | 2.94M |
| July 18, 2025 | 459.2 | 461.9 | 461.9 | 469.9 | 456.3 | 2.99M |
| July 17, 2025 | 448 | 456.3 | 456.3 | 461 | 445 | 2.82M |
| July 16, 2025 | 447.7 | 452.1 | 452.1 | 462 | 447.1 | 5.75M |
| July 15, 2025 | 447.7 | 452.6 | 452.6 | 454.9 | 442 | 2.57M |
| July 14, 2025 | 437 | 444.7 | 444.7 | 446 | 435.1 | 2.99M |
| July 11, 2025 | 442.3 | 442.5 | 442.5 | 444.8 | 438.4 | 2.83M |
| July 10, 2025 | 456 | 442.8 | 442.8 | 458.3 | 439.2 | 3.77M |
| July 09, 2025 | 462 | 455.1 | 455.1 | 462 | 453.1 | 2.97M |
| July 08, 2025 | 457.6 | 454.3 | 454.3 | 464.3 | 452.6 | 2.73M |
| July 07, 2025 | 474.8 | 464.6 | 464.6 | 479.7 | 463.5 | 2.54M |
| July 04, 2025 | 488.4 | 477.3 | 477.3 | 488.5 | 475.6 | 2.09M |
| July 03, 2025 | 483.5 | 485.3 | 485.3 | 488.8 | 479.8 | 3.56M |
| July 02, 2025 | 468.3 | 470.6 | 470.6 | 474 | 467 | 2.24M |
| July 01, 2025 | 466.4 | 472 | 472 | 482.8 | 465.3 | 3.43M |