582.00
-13(-2.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 597 | 582 | 582 | 597 | 581 | 64,100 |
October 16, 2025 | 590 | 595 | 595 | 597 | 588 | 60,500 |
October 15, 2025 | 583 | 587 | 587 | 589 | 580 | 56,600 |
October 14, 2025 | 584 | 578 | 578 | 584 | 576 | 80,200 |
October 10, 2025 | 598 | 590 | 590 | 600 | 587 | 76,700 |
October 09, 2025 | 600 | 604 | 604 | 606 | 598 | 62,500 |
October 08, 2025 | 602 | 600 | 600 | 605 | 598 | 58,300 |
October 07, 2025 | 591 | 597 | 597 | 604 | 591 | 72,200 |
October 06, 2025 | 598 | 598 | 598 | 603 | 594 | 80,500 |
October 03, 2025 | 588 | 593 | 593 | 595 | 588 | 52,300 |
October 02, 2025 | 600 | 588 | 588 | 600 | 587 | 88,600 |
October 01, 2025 | 608 | 590 | 590 | 608 | 590 | 105,900 |
September 30, 2025 | 614 | 615 | 615 | 615 | 608 | 55,300 |
September 29, 2025 | 627 | 608 | 608 | 627 | 608 | 52,200 |
September 26, 2025 | 625 | 628 | 618 | 629 | 624 | 36,000 |
September 25, 2025 | 629 | 625 | 615.05 | 629 | 620 | 32,900 |
September 24, 2025 | 624 | 624 | 614.06 | 628 | 621 | 37,800 |
September 22, 2025 | 619 | 621 | 611.11 | 623 | 619 | 27,100 |
September 19, 2025 | 631 | 618 | 608.16 | 632 | 617 | 33,700 |
September 18, 2025 | 620 | 631 | 620.95 | 633 | 620 | 60,900 |
September 17, 2025 | 620 | 622 | 612.1 | 623 | 616 | 60,900 |
September 16, 2025 | 618 | 623 | 613.08 | 624 | 617 | 37,800 |
September 12, 2025 | 619 | 618 | 618 | 622 | 618 | 53,400 |
September 11, 2025 | 623 | 622 | 622 | 625 | 619 | 39,200 |
September 10, 2025 | 622 | 623 | 623 | 628 | 622 | 11,000 |
September 09, 2025 | 631 | 623 | 623 | 636 | 623 | 33,400 |
September 08, 2025 | 625 | 631 | 631 | 631 | 625 | 18,100 |
September 05, 2025 | 624 | 625 | 625 | 625 | 621 | 28,600 |
September 04, 2025 | 624 | 624 | 624 | 624 | 618 | 29,400 |
September 03, 2025 | 620 | 619 | 619 | 624 | 618 | 33,800 |
September 02, 2025 | 619 | 619 | 619 | 623 | 619 | 12,100 |
September 01, 2025 | 618 | 620 | 620 | 621 | 617 | 17,000 |
August 29, 2025 | 622 | 620 | 620 | 622 | 617 | 18,500 |
August 28, 2025 | 620 | 622 | 622 | 625 | 619 | 67,800 |
August 27, 2025 | 625 | 620 | 620 | 625 | 620 | 30,500 |
August 26, 2025 | 631 | 625 | 625 | 631 | 625 | 21,100 |
August 25, 2025 | 638 | 631 | 631 | 638 | 628 | 18,400 |
August 22, 2025 | 634 | 630 | 630 | 636 | 628 | 76,600 |
August 21, 2025 | 635 | 633 | 633 | 640 | 628 | 38,100 |
August 20, 2025 | 634 | 633 | 633 | 637 | 630 | 10,300 |
August 19, 2025 | 637 | 635 | 635 | 638 | 633 | 14,900 |
August 18, 2025 | 636 | 640 | 640 | 643 | 633 | 49,900 |
August 15, 2025 | 626 | 630 | 630 | 633 | 626 | 20,000 |
August 14, 2025 | 628 | 626 | 626 | 638 | 626 | 54,500 |
August 13, 2025 | 625 | 635 | 635 | 641 | 625 | 39,600 |
August 12, 2025 | 639 | 625 | 625 | 639 | 622 | 63,000 |
August 08, 2025 | 646 | 647 | 647 | 648 | 642 | 20,500 |
August 07, 2025 | 650 | 646 | 646 | 654 | 640 | 25,200 |
August 06, 2025 | 646 | 653 | 653 | 653 | 643 | 27,100 |
August 05, 2025 | 637 | 642 | 642 | 645 | 637 | 17,500 |
August 04, 2025 | 630 | 634 | 634 | 638 | 630 | 15,400 |
August 01, 2025 | 631 | 640 | 640 | 641 | 630 | 27,100 |
July 31, 2025 | 625 | 630 | 630 | 630 | 625 | 14,100 |
July 30, 2025 | 621 | 625 | 625 | 628 | 621 | 17,500 |
July 29, 2025 | 618 | 623 | 623 | 628 | 618 | 22,800 |
July 28, 2025 | 623 | 622 | 622 | 623 | 617 | 25,100 |
July 25, 2025 | 634 | 623 | 623 | 634 | 620 | 26,700 |
July 24, 2025 | 620 | 635 | 635 | 635 | 619 | 61,100 |
July 23, 2025 | 613 | 618 | 618 | 620 | 610 | 77,700 |
July 22, 2025 | 611 | 608 | 608 | 616 | 605 | 75,100 |