512.00
-40(-7.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 553 | 512 | 512 | 555 | 511 | 521,700 |
| September 11, 2025 | 559 | 552 | 552 | 573 | 551 | 353,900 |
| September 10, 2025 | 552 | 569 | 569 | 569 | 541 | 456,500 |
| September 09, 2025 | 526 | 567 | 567 | 573 | 526 | 1.23M |
| September 08, 2025 | 488 | 525 | 525 | 538 | 485 | 1.2M |
| September 05, 2025 | 517 | 488 | 488 | 527 | 478 | 1.83M |
| September 04, 2025 | 461 | 485 | 485 | 489 | 459 | 1.71M |
| September 03, 2025 | 450 | 455 | 455 | 488 | 439 | 1.05M |
| September 02, 2025 | 438 | 447 | 447 | 448 | 438 | 133,100 |
| September 01, 2025 | 435 | 438 | 438 | 439 | 431 | 58,000 |
| August 29, 2025 | 442 | 437 | 437 | 444 | 435 | 59,100 |
| August 28, 2025 | 435 | 441 | 441 | 443 | 433 | 90,700 |
| August 27, 2025 | 437 | 434 | 434 | 439 | 430 | 81,600 |
| August 26, 2025 | 438 | 436 | 436 | 438 | 431 | 55,800 |
| August 25, 2025 | 432 | 433 | 433 | 436 | 428 | 104,400 |
| August 22, 2025 | 432 | 430 | 430 | 434 | 428 | 129,800 |
| August 21, 2025 | 437 | 435 | 435 | 439 | 433 | 65,100 |
| August 20, 2025 | 443 | 435 | 435 | 444 | 431 | 163,100 |
| August 19, 2025 | 450 | 443 | 443 | 450 | 440 | 142,400 |
| August 18, 2025 | 457 | 449 | 449 | 459 | 446 | 171,400 |
| August 15, 2025 | 449 | 453 | 453 | 463 | 448 | 180,500 |
| August 14, 2025 | 452 | 450 | 450 | 452 | 441 | 142,000 |
| August 13, 2025 | 455 | 453 | 453 | 458 | 447 | 226,400 |
| August 12, 2025 | 449 | 452 | 452 | 476 | 435 | 576,300 |
| August 08, 2025 | 425 | 449 | 449 | 451 | 422 | 966,600 |
| August 07, 2025 | 501 | 487 | 487 | 528 | 478 | 927,400 |
| August 06, 2025 | 479 | 500 | 500 | 504 | 475 | 795,600 |
| August 05, 2025 | 445 | 471 | 471 | 476 | 444 | 604,700 |
| August 04, 2025 | 434 | 439 | 439 | 443 | 433 | 155,100 |
| August 01, 2025 | 438 | 442 | 442 | 442 | 430 | 153,000 |
| July 31, 2025 | 439 | 436 | 436 | 439 | 430 | 214,400 |
| July 30, 2025 | 430 | 434 | 434 | 448 | 430 | 752,500 |
| July 29, 2025 | 426 | 408 | 408 | 426 | 407 | 311,900 |
| July 28, 2025 | 418 | 426 | 426 | 436 | 412 | 745,000 |
| July 25, 2025 | 393 | 394 | 394 | 401 | 389 | 141,000 |
| July 24, 2025 | 384 | 391 | 391 | 395 | 383 | 93,200 |
| July 23, 2025 | 380 | 383 | 383 | 386 | 380 | 43,100 |
| July 22, 2025 | 381 | 379 | 379 | 383 | 377 | 62,500 |
| July 18, 2025 | 385 | 382 | 382 | 386 | 382 | 45,900 |
| July 17, 2025 | 384 | 383 | 383 | 385 | 381 | 43,200 |
| July 16, 2025 | 378 | 384 | 384 | 387 | 373 | 77,300 |
| July 15, 2025 | 384 | 376 | 376 | 388 | 373 | 101,300 |
| July 14, 2025 | 368 | 382 | 382 | 385 | 368 | 138,600 |
| July 11, 2025 | 364 | 368 | 368 | 369 | 364 | 49,100 |
| July 10, 2025 | 365 | 362 | 362 | 365 | 361 | 15,300 |
| July 09, 2025 | 366 | 364 | 364 | 366 | 360 | 37,700 |
| July 08, 2025 | 363 | 364 | 364 | 365 | 361 | 54,500 |
| July 07, 2025 | 358 | 365 | 365 | 370 | 358 | 111,000 |
| July 04, 2025 | 362 | 358 | 358 | 362 | 357 | 38,000 |
| July 03, 2025 | 353 | 358 | 358 | 358 | 353 | 42,500 |
| July 02, 2025 | 350 | 351 | 351 | 352 | 348 | 20,900 |
| July 01, 2025 | 348 | 349 | 349 | 351 | 348 | 28,900 |
| June 30, 2025 | 352 | 351 | 351 | 353 | 348 | 28,900 |
| June 27, 2025 | 351 | 348 | 348 | 352 | 347 | 50,300 |
| June 26, 2025 | 350 | 354 | 348 | 356 | 350 | 70,400 |
| June 25, 2025 | 357 | 352 | 346.03 | 357 | 348 | 29,500 |
| June 24, 2025 | 350 | 355 | 348.98 | 355 | 350 | 25,300 |
| June 23, 2025 | 351 | 346 | 346 | 352 | 346 | 49,100 |
| June 20, 2025 | 359 | 353 | 353 | 360 | 353 | 31,400 |
| June 19, 2025 | 365 | 358 | 358 | 365 | 358 | 25,500 |