549.00
+5(+0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 545 | 549 | 549 | 554 | 545 | 5,200 |
| October 02, 2025 | 540 | 544 | 544 | 554 | 540 | 10,500 |
| October 01, 2025 | 555 | 541 | 541 | 555 | 538 | 23,800 |
| September 30, 2025 | 560 | 556 | 556 | 560 | 549 | 15,700 |
| September 29, 2025 | 568 | 562 | 562 | 569 | 555 | 10,700 |
| September 26, 2025 | 573 | 568 | 558 | 573 | 568 | 7,800 |
| September 25, 2025 | 573 | 571 | 560.95 | 573 | 568 | 9,700 |
| September 24, 2025 | 578 | 571 | 560.95 | 578 | 571 | 13,400 |
| September 22, 2025 | 577 | 574 | 574 | 577 | 572 | 12,300 |
| September 19, 2025 | 575 | 571 | 571 | 577 | 570 | 9,600 |
| September 18, 2025 | 570 | 573 | 573 | 575 | 570 | 4,700 |
| September 17, 2025 | 578 | 569 | 569 | 580 | 569 | 10,400 |
| September 16, 2025 | 567 | 578 | 578 | 579 | 567 | 24,900 |
| September 12, 2025 | 565 | 567 | 567 | 570 | 563 | 8,300 |
| September 11, 2025 | 562 | 563 | 563 | 565 | 561 | 7,300 |
| September 10, 2025 | 564 | 562 | 562 | 566 | 560 | 8,600 |
| September 09, 2025 | 568 | 564 | 564 | 569 | 564 | 9,200 |
| September 08, 2025 | 565 | 567 | 567 | 571 | 565 | 13,500 |
| September 05, 2025 | 563 | 562 | 562 | 566 | 558 | 14,900 |
| September 04, 2025 | 563 | 567 | 567 | 571 | 563 | 17,100 |
| September 03, 2025 | 566 | 561 | 561 | 568 | 560 | 7,500 |
| September 02, 2025 | 562 | 565 | 565 | 567 | 561 | 4,300 |
| September 01, 2025 | 559 | 560 | 560 | 567 | 555 | 22,800 |
| August 29, 2025 | 552 | 556 | 556 | 561 | 550 | 17,000 |
| August 28, 2025 | 563 | 552 | 552 | 568 | 549 | 38,000 |
| August 27, 2025 | 572 | 561 | 561 | 575 | 560 | 37,100 |
| August 26, 2025 | 569 | 569 | 569 | 574 | 563 | 38,700 |
| August 25, 2025 | 552 | 568 | 568 | 568 | 552 | 46,900 |
| August 22, 2025 | 547 | 545 | 545 | 548 | 545 | 7,800 |
| August 21, 2025 | 544 | 544 | 544 | 549 | 544 | 15,200 |
| August 20, 2025 | 545 | 543 | 543 | 546 | 541 | 8,600 |
| August 19, 2025 | 545 | 544 | 544 | 547 | 542 | 9,600 |
| August 18, 2025 | 545 | 544 | 542 | 547 | 542 | 11,000 |
| August 15, 2025 | 538 | 541 | 541 | 544 | 536 | 32,600 |
| August 14, 2025 | 540 | 535 | 535 | 540 | 534 | 11,700 |
| August 13, 2025 | 538 | 538 | 538 | 539 | 535 | 14,400 |
| August 12, 2025 | 533 | 538 | 538 | 540 | 531 | 36,100 |
| August 08, 2025 | 530 | 531 | 531 | 532 | 529 | 14,500 |
| August 07, 2025 | 529 | 530 | 530 | 531 | 524 | 22,000 |
| August 06, 2025 | 525 | 525 | 525 | 528 | 521 | 38,900 |
| August 05, 2025 | 527 | 525 | 525 | 527 | 520 | 18,800 |
| August 04, 2025 | 526 | 524 | 524 | 526 | 518 | 38,800 |
| August 01, 2025 | 521 | 529 | 529 | 530 | 518 | 66,300 |
| July 31, 2025 | 518 | 520 | 520 | 520 | 516 | 2,900 |
| July 30, 2025 | 516 | 517 | 517 | 517 | 513 | 4,400 |
| July 29, 2025 | 521 | 516 | 516 | 528 | 514 | 22,100 |
| July 28, 2025 | 519 | 521 | 521 | 521 | 516 | 11,000 |
| July 25, 2025 | 513 | 518 | 518 | 518 | 512 | 10,800 |
| July 24, 2025 | 535 | 511 | 511 | 535 | 508 | 106,600 |
| July 23, 2025 | 539 | 533 | 533 | 539 | 523 | 32,000 |
| July 22, 2025 | 523 | 523 | 523 | 523 | 520 | 15,400 |
| July 18, 2025 | 514 | 518 | 518 | 518 | 514 | 7,900 |
| July 17, 2025 | 516 | 514 | 514 | 519 | 514 | 3,800 |
| July 16, 2025 | 517 | 515 | 515 | 519 | 512 | 5,900 |
| July 15, 2025 | 513 | 516 | 516 | 516 | 511 | 12,000 |
| July 14, 2025 | 514 | 513 | 513 | 517 | 496 | 24,800 |
| July 11, 2025 | 514 | 514 | 514 | 515 | 513 | 5,000 |
| July 10, 2025 | 515 | 513 | 513 | 517 | 513 | 2,200 |
| July 09, 2025 | 518 | 514 | 514 | 518 | 512 | 15,500 |
| July 08, 2025 | 513 | 517 | 517 | 518 | 513 | 3,100 |