505.00
-2(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 509 | 505 | 505 | 509 | 501 | 225,100 |
| September 25, 2025 | 503 | 507 | 507 | 507 | 501 | 224,400 |
| September 24, 2025 | 504 | 504 | 504 | 505 | 497 | 265,800 |
| September 22, 2025 | 498 | 506 | 506 | 510 | 498 | 322,300 |
| September 19, 2025 | 508 | 498 | 498 | 508 | 490 | 384,900 |
| September 18, 2025 | 501 | 504 | 504 | 507 | 496 | 338,900 |
| September 17, 2025 | 506 | 501 | 501 | 508 | 501 | 158,000 |
| September 16, 2025 | 501 | 508 | 508 | 511 | 499 | 241,100 |
| September 12, 2025 | 501 | 504 | 504 | 506 | 498 | 277,300 |
| September 11, 2025 | 492 | 501 | 501 | 504 | 492 | 258,500 |
| September 10, 2025 | 492 | 492 | 492 | 494 | 488 | 252,400 |
| September 09, 2025 | 504 | 494 | 494 | 505 | 493 | 227,000 |
| September 08, 2025 | 504 | 504 | 504 | 505 | 499 | 153,500 |
| September 05, 2025 | 497 | 503 | 503 | 503 | 493 | 312,500 |
| September 04, 2025 | 491 | 494 | 494 | 495 | 488 | 243,900 |
| September 03, 2025 | 495 | 491 | 491 | 498 | 488 | 388,900 |
| September 02, 2025 | 500 | 499 | 499 | 505 | 496 | 269,000 |
| September 01, 2025 | 505 | 498 | 498 | 510 | 494 | 326,000 |
| August 29, 2025 | 516 | 514 | 514 | 520 | 514 | 147,100 |
| August 28, 2025 | 517 | 516 | 516 | 525 | 513 | 131,600 |
| August 27, 2025 | 518 | 518 | 518 | 518 | 513 | 147,900 |
| August 26, 2025 | 524 | 518 | 518 | 525 | 516 | 170,000 |
| August 25, 2025 | 522 | 528 | 528 | 529 | 517 | 260,800 |
| August 22, 2025 | 510 | 516 | 516 | 516 | 507 | 230,200 |
| August 21, 2025 | 513 | 512 | 512 | 513 | 509 | 208,800 |
| August 20, 2025 | 524 | 516 | 516 | 527 | 516 | 266,500 |
| August 19, 2025 | 528 | 523 | 523 | 529 | 522 | 228,500 |
| August 18, 2025 | 533 | 528 | 524 | 534 | 521 | 416,400 |
| August 15, 2025 | 514 | 533 | 533 | 555 | 514 | 1.45M |
| August 14, 2025 | 501 | 508 | 508 | 513 | 500 | 365,900 |
| August 13, 2025 | 505 | 504 | 504 | 506 | 500 | 281,100 |
| August 12, 2025 | 507 | 503 | 503 | 512 | 500 | 294,900 |
| August 08, 2025 | 516 | 511 | 511 | 517 | 501 | 466,000 |
| August 07, 2025 | 488 | 509 | 509 | 513 | 482 | 962,000 |
| August 06, 2025 | 494 | 484 | 484 | 497 | 475 | 888,400 |
| August 05, 2025 | 488 | 492 | 492 | 498 | 487 | 367,000 |
| August 04, 2025 | 481 | 484 | 484 | 489 | 479 | 376,700 |
| August 01, 2025 | 485 | 492 | 492 | 494 | 481 | 317,800 |
| July 31, 2025 | 478 | 486 | 486 | 486 | 476 | 380,400 |
| July 30, 2025 | 483 | 478 | 478 | 483 | 471 | 599,000 |
| July 29, 2025 | 496 | 501 | 501 | 504 | 492 | 298,000 |
| July 28, 2025 | 492 | 501 | 501 | 510 | 492 | 473,000 |
| July 25, 2025 | 497 | 488 | 488 | 497 | 488 | 234,500 |
| July 24, 2025 | 497 | 498 | 498 | 500 | 492 | 334,900 |
| July 23, 2025 | 481 | 496 | 496 | 498 | 480 | 435,400 |
| July 22, 2025 | 479 | 476 | 476 | 486 | 475 | 263,500 |
| July 18, 2025 | 485 | 481 | 481 | 493 | 481 | 258,200 |
| July 17, 2025 | 488 | 484 | 484 | 489 | 482 | 219,700 |
| July 16, 2025 | 489 | 491 | 491 | 506 | 489 | 485,600 |
| July 15, 2025 | 485 | 487 | 487 | 488 | 480 | 117,500 |
| July 14, 2025 | 491 | 486 | 486 | 492 | 483 | 219,800 |
| July 11, 2025 | 491 | 491 | 491 | 499 | 491 | 215,500 |
| July 10, 2025 | 497 | 483 | 483 | 498 | 483 | 349,400 |
| July 09, 2025 | 507 | 496 | 496 | 507 | 494 | 272,900 |
| July 08, 2025 | 478 | 501 | 501 | 505 | 477 | 465,600 |
| July 07, 2025 | 500 | 478 | 478 | 502 | 475 | 542,100 |
| July 04, 2025 | 506 | 503 | 503 | 516 | 503 | 609,200 |
| July 03, 2025 | 485 | 498 | 498 | 508 | 485 | 656,400 |
| July 02, 2025 | 474 | 482 | 482 | 498 | 472 | 572,300 |
| July 01, 2025 | 477 | 478 | 478 | 480 | 472 | 309,600 |