549.00
-9(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 548 | 549 | 549 | 556 | 544 | 1.09M |
| October 16, 2025 | 580 | 558 | 558 | 580 | 556 | 1.87M |
| October 15, 2025 | 537 | 550 | 550 | 558 | 529 | 1.66M |
| October 14, 2025 | 570 | 532 | 532 | 578 | 530 | 2.56M |
| October 10, 2025 | 570 | 580 | 580 | 584 | 562 | 2.13M |
| October 09, 2025 | 552 | 566 | 566 | 566 | 549 | 1.86M |
| October 08, 2025 | 550 | 549 | 549 | 558 | 544 | 1.58M |
| October 07, 2025 | 542 | 543 | 543 | 555 | 533 | 2.18M |
| October 06, 2025 | 520 | 532 | 532 | 535 | 514 | 1.84M |
| October 03, 2025 | 488 | 497 | 497 | 497 | 488 | 546,300 |
| October 02, 2025 | 493 | 487 | 487 | 497 | 486 | 651,900 |
| October 01, 2025 | 505 | 494 | 494 | 505 | 492 | 889,200 |
| September 30, 2025 | 515 | 510 | 510 | 515 | 506 | 774,200 |
| September 29, 2025 | 529 | 515 | 515 | 532 | 513 | 786,300 |
| September 26, 2025 | 526 | 527 | 527 | 530 | 520 | 734,100 |
| September 25, 2025 | 507 | 526 | 526 | 527 | 507 | 1.67M |
| September 24, 2025 | 509 | 501 | 501 | 513 | 498 | 1.35M |
| September 22, 2025 | 496 | 509 | 509 | 511 | 495 | 1.11M |
| September 19, 2025 | 506 | 498 | 498 | 509 | 492 | 1.7M |
| September 18, 2025 | 512 | 505 | 505 | 513 | 504 | 576,400 |
| September 17, 2025 | 507 | 511 | 511 | 517 | 501 | 1.19M |
| September 16, 2025 | 520 | 511 | 511 | 522 | 508 | 1.23M |
| September 12, 2025 | 529 | 523 | 523 | 534 | 522 | 713,500 |
| September 11, 2025 | 530 | 523 | 523 | 536 | 523 | 1.2M |
| September 10, 2025 | 522 | 525 | 525 | 530 | 515 | 734,900 |
| September 09, 2025 | 533 | 531 | 531 | 537 | 522 | 1M |
| September 08, 2025 | 523 | 531 | 531 | 532 | 520 | 932,200 |
| September 05, 2025 | 522 | 522 | 522 | 526 | 516 | 1.09M |
| September 04, 2025 | 521 | 529 | 529 | 535 | 517 | 1.4M |
| September 03, 2025 | 530 | 529 | 529 | 538 | 526 | 1.04M |
| September 02, 2025 | 528 | 530 | 530 | 547 | 528 | 1.04M |
| September 01, 2025 | 527 | 533 | 533 | 533 | 522 | 738,300 |
| August 29, 2025 | 533 | 532 | 532 | 539 | 527 | 765,500 |
| August 28, 2025 | 519 | 533 | 533 | 535 | 517 | 1.1M |
| August 27, 2025 | 550 | 528 | 528 | 550 | 525 | 1.45M |
| August 26, 2025 | 546 | 550 | 550 | 553 | 545 | 930,500 |
| August 25, 2025 | 541 | 547 | 547 | 548 | 536 | 964,100 |
| August 22, 2025 | 538 | 532 | 532 | 542 | 532 | 720,700 |
| August 21, 2025 | 532 | 543 | 543 | 544 | 528 | 826,100 |
| August 20, 2025 | 550 | 535 | 535 | 550 | 532 | 1.14M |
| August 19, 2025 | 561 | 550 | 550 | 575 | 547 | 1.85M |
| August 18, 2025 | 551 | 538 | 538 | 556 | 538 | 1.01M |
| August 15, 2025 | 527 | 541 | 541 | 544 | 526 | 1.38M |
| August 14, 2025 | 541 | 524 | 524 | 543 | 522 | 1.35M |
| August 13, 2025 | 557 | 545 | 545 | 564 | 540 | 1.95M |
| August 12, 2025 | 580 | 551 | 551 | 580 | 545 | 3.16M |
| August 08, 2025 | 549 | 575 | 575 | 584 | 537 | 3.82M |
| August 07, 2025 | 535 | 552 | 552 | 554 | 531 | 1.68M |
| August 06, 2025 | 537 | 539 | 539 | 543 | 534 | 816,200 |
| August 05, 2025 | 520 | 534 | 534 | 535 | 519 | 1.14M |
| August 04, 2025 | 509 | 515 | 515 | 515 | 504 | 864,000 |
| August 01, 2025 | 504 | 522 | 522 | 529 | 502 | 2.04M |
| July 31, 2025 | 494 | 503 | 503 | 503 | 487 | 1.03M |
| July 30, 2025 | 492 | 494 | 494 | 495 | 488 | 613,900 |
| July 29, 2025 | 501 | 496 | 496 | 501 | 493 | 633,800 |
| July 28, 2025 | 510 | 507 | 507 | 510 | 502 | 1.01M |
| July 25, 2025 | 499 | 501 | 501 | 503 | 492 | 688,800 |
| July 24, 2025 | 489 | 501 | 501 | 506 | 486 | 1.39M |
| July 23, 2025 | 500 | 487 | 487 | 518 | 485 | 1.98M |
| July 22, 2025 | 483 | 481 | 481 | 486 | 474 | 775,700 |