538.00
+3(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 534 | 538 | 538 | 538 | 530 | 145,400 |
| September 25, 2025 | 529 | 535 | 535 | 535 | 528 | 91,400 |
| September 24, 2025 | 528 | 530 | 530 | 532 | 522 | 103,300 |
| September 22, 2025 | 528 | 529 | 529 | 532 | 527 | 60,800 |
| September 19, 2025 | 531 | 528 | 528 | 535 | 520 | 196,000 |
| September 18, 2025 | 532 | 531 | 531 | 535 | 530 | 121,200 |
| September 17, 2025 | 532 | 531 | 531 | 535 | 530 | 121,200 |
| September 16, 2025 | 538 | 532 | 532 | 542 | 531 | 106,100 |
| September 12, 2025 | 537 | 540 | 540 | 543 | 535 | 111,700 |
| September 11, 2025 | 537 | 541 | 541 | 543 | 535 | 90,500 |
| September 10, 2025 | 544 | 539 | 539 | 544 | 535 | 125,700 |
| September 09, 2025 | 540 | 540 | 540 | 548 | 536 | 173,500 |
| September 08, 2025 | 538 | 540 | 540 | 542 | 537 | 84,200 |
| September 05, 2025 | 530 | 536 | 536 | 537 | 529 | 75,600 |
| September 04, 2025 | 530 | 529 | 529 | 530 | 523 | 96,800 |
| September 03, 2025 | 534 | 528 | 528 | 536 | 525 | 128,000 |
| September 02, 2025 | 527 | 533 | 533 | 537 | 526 | 127,800 |
| September 01, 2025 | 530 | 526 | 526 | 532 | 524 | 98,100 |
| August 29, 2025 | 536 | 531 | 531 | 538 | 531 | 65,800 |
| August 28, 2025 | 536 | 538 | 538 | 538 | 534 | 95,700 |
| August 27, 2025 | 535 | 536 | 536 | 539 | 533 | 105,300 |
| August 26, 2025 | 545 | 536 | 536 | 545 | 534 | 119,000 |
| August 25, 2025 | 541 | 546 | 546 | 546 | 539 | 124,600 |
| August 22, 2025 | 532 | 541 | 541 | 541 | 530 | 168,800 |
| August 21, 2025 | 525 | 534 | 534 | 538 | 523 | 185,800 |
| August 20, 2025 | 526 | 525 | 525 | 529 | 524 | 65,200 |
| August 19, 2025 | 522 | 524 | 524 | 526 | 519 | 88,800 |
| August 18, 2025 | 518 | 520 | 520 | 522 | 516 | 77,900 |
| August 15, 2025 | 515 | 521 | 521 | 522 | 515 | 108,700 |
| August 14, 2025 | 522 | 515 | 515 | 524 | 512 | 121,400 |
| August 13, 2025 | 519 | 527 | 527 | 529 | 517 | 203,900 |
| August 12, 2025 | 520 | 517 | 517 | 524 | 511 | 218,700 |
| August 08, 2025 | 520 | 520 | 520 | 520 | 515 | 162,400 |
| August 07, 2025 | 518 | 518 | 518 | 520 | 515 | 86,900 |
| August 06, 2025 | 514 | 521 | 521 | 523 | 512 | 164,300 |
| August 05, 2025 | 512 | 512 | 512 | 515 | 509 | 118,600 |
| August 04, 2025 | 504 | 507 | 507 | 510 | 503 | 68,100 |
| August 01, 2025 | 505 | 512 | 512 | 512 | 504 | 96,000 |
| July 31, 2025 | 503 | 506 | 506 | 508 | 503 | 103,500 |
| July 30, 2025 | 499 | 503 | 503 | 503 | 491 | 156,500 |
| July 29, 2025 | 500 | 502 | 502 | 504 | 498 | 51,500 |
| July 28, 2025 | 501 | 500 | 500 | 503 | 499 | 42,700 |
| July 25, 2025 | 500 | 501 | 501 | 504 | 497 | 109,900 |
| July 24, 2025 | 499 | 500 | 500 | 503 | 499 | 96,800 |
| July 23, 2025 | 495 | 496 | 496 | 499 | 493 | 98,400 |
| July 22, 2025 | 489 | 490 | 490 | 495 | 489 | 77,500 |
| July 18, 2025 | 493 | 491 | 491 | 495 | 491 | 46,200 |
| July 17, 2025 | 491 | 493 | 493 | 495 | 489 | 70,400 |
| July 16, 2025 | 495 | 489 | 489 | 496 | 489 | 79,000 |
| July 15, 2025 | 496 | 494 | 494 | 499 | 494 | 48,100 |
| July 14, 2025 | 499 | 495 | 495 | 499 | 495 | 77,200 |
| July 11, 2025 | 503 | 500 | 500 | 506 | 498 | 117,600 |
| July 10, 2025 | 510 | 503 | 503 | 513 | 503 | 441,900 |
| July 09, 2025 | 495 | 500 | 500 | 502 | 494 | 217,900 |
| July 08, 2025 | 487 | 493 | 493 | 493 | 486 | 121,500 |
| July 07, 2025 | 496 | 488 | 488 | 497 | 487 | 160,500 |
| July 04, 2025 | 494 | 495 | 495 | 497 | 492 | 142,300 |
| July 03, 2025 | 486 | 492 | 492 | 494 | 486 | 148,700 |
| July 02, 2025 | 489 | 488 | 488 | 493 | 486 | 141,800 |
| July 01, 2025 | 492 | 492 | 492 | 494 | 490 | 83,800 |