348.20
+2(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 346.8 | 348.2 | 348.2 | 348.8 | 344.1 | 5.13M |
| September 25, 2025 | 342 | 346.2 | 346.2 | 347 | 340.1 | 5.33M |
| September 24, 2025 | 343.3 | 339.9 | 339.9 | 343.9 | 335.7 | 4.69M |
| September 22, 2025 | 343.6 | 340.9 | 340.9 | 343.6 | 339.6 | 4.03M |
| September 19, 2025 | 342.1 | 343 | 343 | 345.4 | 340.2 | 4.63M |
| September 18, 2025 | 341.8 | 341.8 | 341.8 | 345.4 | 339.9 | 3.33M |
| September 17, 2025 | 342 | 342.2 | 342.2 | 343.6 | 339.2 | 3.33M |
| September 16, 2025 | 341.5 | 343 | 343 | 343.7 | 340.1 | 3.51M |
| September 12, 2025 | 349.1 | 343.4 | 343.4 | 349.9 | 340.9 | 3.94M |
| September 11, 2025 | 342.9 | 344 | 344 | 348.3 | 341.5 | 3.85M |
| September 10, 2025 | 341.2 | 341.1 | 341.1 | 341.2 | 335.8 | 3.96M |
| September 09, 2025 | 347 | 342.9 | 342.9 | 348.8 | 339.3 | 4.92M |
| September 08, 2025 | 348 | 347.9 | 347.9 | 348.8 | 342.7 | 4.34M |
| September 05, 2025 | 345 | 347.9 | 347.9 | 347.9 | 343.5 | 3.6M |
| September 04, 2025 | 343.5 | 342.1 | 342.1 | 347.2 | 339.2 | 7.18M |
| September 03, 2025 | 340.4 | 338.7 | 338.7 | 343 | 335.9 | 8.26M |
| September 02, 2025 | 334.6 | 333.4 | 333.4 | 334.9 | 329.9 | 3.8M |
| September 01, 2025 | 328.9 | 330 | 330 | 331.5 | 324.7 | 3.56M |
| August 29, 2025 | 320 | 328.9 | 328.9 | 333.8 | 319.7 | 6.38M |
| August 28, 2025 | 321 | 324 | 324 | 326.3 | 319.3 | 2.9M |
| August 27, 2025 | 321.4 | 322.1 | 322.1 | 322.1 | 319 | 2.93M |
| August 26, 2025 | 324.6 | 322.1 | 322.1 | 325.3 | 320.1 | 3.81M |
| August 25, 2025 | 327 | 326.3 | 326.3 | 329.6 | 323.3 | 4.54M |
| August 22, 2025 | 330.1 | 326.1 | 326.1 | 337.6 | 322.5 | 8.44M |
| August 21, 2025 | 315.6 | 317.3 | 317.3 | 320.6 | 314.5 | 4.12M |
| August 20, 2025 | 314.8 | 319 | 319 | 319.5 | 313.2 | 5.07M |
| August 19, 2025 | 314 | 315.8 | 315.8 | 317.7 | 312.1 | 3.21M |
| August 18, 2025 | 312 | 315 | 315 | 315.8 | 310.6 | 4.92M |
| August 15, 2025 | 306.9 | 310.3 | 310.3 | 313.6 | 305.2 | 4.63M |
| August 14, 2025 | 311.1 | 306.3 | 306.3 | 312.6 | 305.1 | 4.34M |
| August 13, 2025 | 314 | 311.5 | 311.5 | 315.6 | 309.5 | 5.9M |
| August 12, 2025 | 315.3 | 312.9 | 312.9 | 318 | 310.9 | 5.83M |
| August 08, 2025 | 310 | 315.2 | 315.2 | 316.5 | 309.2 | 6.97M |
| August 07, 2025 | 306 | 312.5 | 312.5 | 312.5 | 300 | 8.29M |
| August 06, 2025 | 297.9 | 307.6 | 307.6 | 309.7 | 290.6 | 12.92M |
| August 05, 2025 | 288 | 298.2 | 298.2 | 302.9 | 287.7 | 23.78M |
| August 04, 2025 | 255 | 259.2 | 259.2 | 260 | 253.1 | 4.85M |
| August 01, 2025 | 259.9 | 263 | 263 | 263.9 | 259.4 | 4.84M |
| July 31, 2025 | 256.7 | 258 | 258 | 259.2 | 256 | 3.3M |
| July 30, 2025 | 255.1 | 256.6 | 256.6 | 257.4 | 254 | 2.97M |
| July 29, 2025 | 255 | 256.2 | 256.2 | 257.1 | 252.5 | 3.63M |
| July 28, 2025 | 250 | 255.7 | 255.7 | 256.2 | 249.2 | 3.6M |
| July 25, 2025 | 254.1 | 248.9 | 248.9 | 254.1 | 248.7 | 3.29M |
| July 24, 2025 | 251.9 | 254.4 | 254.4 | 254.6 | 250.2 | 3.48M |
| July 23, 2025 | 248 | 251.2 | 251.2 | 259.8 | 246.6 | 7.47M |
| July 22, 2025 | 245.9 | 241.9 | 241.9 | 247.6 | 241.8 | 3.21M |
| July 18, 2025 | 246.3 | 246.5 | 246.5 | 247.3 | 244 | 2.14M |
| July 17, 2025 | 244.4 | 244.8 | 244.8 | 245.9 | 243.6 | 2.08M |
| July 16, 2025 | 247.4 | 246.6 | 246.6 | 248.3 | 245.7 | 2.06M |
| July 15, 2025 | 247.5 | 247.5 | 247.5 | 248.7 | 244.5 | 3.41M |
| July 14, 2025 | 244.2 | 247 | 247 | 248.9 | 243.5 | 3.28M |
| July 11, 2025 | 242 | 244.9 | 244.9 | 245.8 | 240.7 | 4.06M |
| July 10, 2025 | 240.9 | 239.8 | 239.8 | 241.9 | 238 | 4.09M |
| July 09, 2025 | 235.1 | 239.9 | 239.9 | 240.5 | 233.8 | 4.48M |
| July 08, 2025 | 230.4 | 232.7 | 232.7 | 235.4 | 229.6 | 3.64M |
| July 07, 2025 | 235 | 231.2 | 231.2 | 235.6 | 231.2 | 3.68M |
| July 04, 2025 | 240 | 236 | 236 | 240 | 235.5 | 3.21M |
| July 03, 2025 | 235 | 237.3 | 237.3 | 240.8 | 234.5 | 4.91M |
| July 02, 2025 | 227.8 | 233.7 | 233.7 | 235.9 | 227.3 | 6.03M |
| July 01, 2025 | 227 | 229.7 | 229.7 | 230 | 225 | 4.87M |