532.00
+5(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 527 | 532 | 532 | 534 | 521 | 93,300 |
| October 16, 2025 | 534 | 527 | 527 | 535 | 524 | 40,400 |
| October 15, 2025 | 524 | 532 | 532 | 532 | 522 | 63,600 |
| October 14, 2025 | 505 | 521 | 521 | 523 | 505 | 249,400 |
| October 10, 2025 | 520 | 513 | 513 | 525 | 512 | 90,000 |
| October 09, 2025 | 528 | 521 | 521 | 529 | 520 | 73,300 |
| October 08, 2025 | 530 | 527 | 527 | 531 | 527 | 40,000 |
| October 07, 2025 | 530 | 530 | 530 | 534 | 528 | 35,400 |
| October 06, 2025 | 529 | 530 | 530 | 534 | 524 | 41,500 |
| October 03, 2025 | 519 | 523 | 523 | 525 | 519 | 28,400 |
| October 02, 2025 | 529 | 519 | 519 | 533 | 519 | 90,300 |
| October 01, 2025 | 531 | 530 | 530 | 533 | 517 | 192,300 |
| September 30, 2025 | 538 | 533 | 533 | 538 | 530 | 83,900 |
| September 29, 2025 | 535 | 538 | 538 | 538 | 530 | 34,800 |
| September 26, 2025 | 543 | 539 | 539 | 543 | 534 | 63,300 |
| September 25, 2025 | 539 | 538 | 538 | 544 | 537 | 78,400 |
| September 24, 2025 | 537 | 539 | 539 | 539 | 535 | 41,600 |
| September 22, 2025 | 534 | 534 | 534 | 538 | 534 | 25,500 |
| September 19, 2025 | 539 | 533 | 533 | 541 | 532 | 48,800 |
| September 18, 2025 | 536 | 534 | 534 | 537 | 530 | 84,800 |
| September 17, 2025 | 540 | 536 | 536 | 540 | 533 | 84,800 |
| September 16, 2025 | 545 | 540 | 540 | 549 | 539 | 74,400 |
| September 12, 2025 | 542 | 542 | 542 | 542 | 538 | 68,200 |
| September 11, 2025 | 544 | 540 | 540 | 545 | 536 | 48,400 |
| September 10, 2025 | 555 | 544 | 544 | 555 | 543 | 60,800 |
| September 09, 2025 | 546 | 555 | 555 | 555 | 541 | 120,100 |
| September 08, 2025 | 557 | 553 | 553 | 557 | 549 | 42,700 |
| September 05, 2025 | 551 | 553 | 553 | 561 | 546 | 127,700 |
| September 04, 2025 | 534 | 548 | 548 | 548 | 531 | 115,100 |
| September 03, 2025 | 531 | 530 | 530 | 546 | 524 | 347,000 |
| September 02, 2025 | 537 | 531 | 531 | 546 | 527 | 209,700 |
| September 01, 2025 | 538 | 537 | 537 | 541 | 532 | 83,300 |
| August 29, 2025 | 537 | 534 | 534 | 537 | 531 | 35,900 |
| August 28, 2025 | 530 | 535 | 535 | 535 | 529 | 50,700 |
| August 27, 2025 | 539 | 531 | 531 | 542 | 527 | 216,300 |
| August 26, 2025 | 544 | 539 | 539 | 544 | 535 | 79,000 |
| August 25, 2025 | 547 | 541 | 541 | 556 | 538 | 203,100 |
| August 22, 2025 | 539 | 544 | 544 | 546 | 533 | 94,900 |
| August 21, 2025 | 538 | 538 | 538 | 539 | 531 | 82,900 |
| August 20, 2025 | 536 | 538 | 538 | 540 | 524 | 230,400 |
| August 19, 2025 | 551 | 530 | 530 | 557 | 527 | 561,400 |
| August 18, 2025 | 528 | 541 | 541 | 541 | 528 | 108,300 |
| August 15, 2025 | 532 | 522 | 522 | 533 | 518 | 179,900 |
| August 14, 2025 | 544 | 530 | 530 | 550 | 525 | 157,700 |
| August 13, 2025 | 557 | 543 | 543 | 569 | 530 | 373,300 |
| August 12, 2025 | 588 | 556 | 556 | 596 | 545 | 300,600 |
| August 08, 2025 | 600 | 585 | 585 | 601 | 577 | 244,500 |
| August 07, 2025 | 602 | 600 | 600 | 605 | 597 | 29,400 |
| August 06, 2025 | 605 | 607 | 607 | 609 | 599 | 42,000 |
| August 05, 2025 | 598 | 600 | 600 | 608 | 594 | 52,500 |
| August 04, 2025 | 585 | 595 | 595 | 599 | 578 | 57,100 |
| August 01, 2025 | 598 | 587 | 587 | 609 | 584 | 289,800 |
| July 31, 2025 | 588 | 595 | 595 | 597 | 582 | 27,500 |
| July 30, 2025 | 578 | 588 | 588 | 588 | 577 | 30,400 |
| July 29, 2025 | 583 | 573 | 573 | 583 | 572 | 27,300 |
| July 28, 2025 | 580 | 583 | 583 | 583 | 573 | 39,800 |
| July 25, 2025 | 572 | 575 | 575 | 578 | 566 | 25,200 |
| July 24, 2025 | 581 | 573 | 573 | 585 | 571 | 32,200 |
| July 23, 2025 | 579 | 579 | 579 | 588 | 578 | 37,400 |
| July 22, 2025 | 570 | 578 | 578 | 582 | 570 | 26,600 |