432.40
+0.2(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 430 | 432.4 | 432.4 | 435.7 | 426.2 | 6.19M |
| September 25, 2025 | 425.9 | 432.2 | 432.2 | 432.2 | 423.3 | 10.35M |
| September 24, 2025 | 423.8 | 420.3 | 420.3 | 424.4 | 417.5 | 6.03M |
| September 22, 2025 | 415.4 | 419.8 | 419.8 | 423 | 414 | 8.4M |
| September 19, 2025 | 412.8 | 417 | 417 | 420.9 | 411 | 9.31M |
| September 18, 2025 | 421 | 415 | 415 | 421.6 | 413.9 | 6.55M |
| September 17, 2025 | 419.2 | 418 | 418 | 421.4 | 415.2 | 6.55M |
| September 16, 2025 | 414.9 | 420.1 | 420.1 | 422 | 414.5 | 6.47M |
| September 12, 2025 | 416.2 | 413.9 | 413.9 | 418 | 413.9 | 5.77M |
| September 11, 2025 | 419 | 412.7 | 412.7 | 419.6 | 412.7 | 9.76M |
| September 10, 2025 | 428 | 421.9 | 421.9 | 429.5 | 420.5 | 6.43M |
| September 09, 2025 | 426 | 428.4 | 428.4 | 431.9 | 422.1 | 7.69M |
| September 08, 2025 | 419.1 | 423.9 | 423.9 | 426 | 418.7 | 6.25M |
| September 05, 2025 | 424 | 418.9 | 418.9 | 427.4 | 413.1 | 9.72M |
| September 04, 2025 | 410 | 416 | 416 | 419.8 | 410 | 8.32M |
| September 03, 2025 | 408.9 | 412.7 | 412.7 | 421 | 408.4 | 10.66M |
| September 02, 2025 | 403 | 406.3 | 406.3 | 406.4 | 401.4 | 8.27M |
| September 01, 2025 | 400.2 | 400.2 | 400.2 | 402.8 | 394.3 | 12.75M |
| August 29, 2025 | 403 | 406.3 | 406.3 | 411 | 401.4 | 11.11M |
| August 28, 2025 | 398.1 | 403 | 403 | 403 | 396.6 | 12.23M |
| August 27, 2025 | 406.1 | 401.5 | 401.5 | 416.4 | 394.1 | 20.02M |
| August 26, 2025 | 407 | 409.5 | 409.5 | 409.8 | 403.4 | 6.05M |
| August 25, 2025 | 408 | 409.2 | 409.2 | 411.8 | 405.5 | 7.62M |
| August 22, 2025 | 407.9 | 405.2 | 405.2 | 410.8 | 404.6 | 5.78M |
| August 21, 2025 | 402 | 407 | 407 | 412.3 | 399.3 | 9.65M |
| August 20, 2025 | 415 | 404.6 | 404.6 | 420.7 | 403.5 | 12.21M |
| August 19, 2025 | 410.2 | 410.5 | 410.5 | 413.8 | 409.4 | 6.35M |
| August 18, 2025 | 406 | 411.4 | 411.4 | 411.7 | 405.6 | 6.94M |
| August 15, 2025 | 403.5 | 406 | 406 | 406 | 402.5 | 5.92M |
| August 14, 2025 | 407.5 | 402.3 | 402.3 | 408.2 | 401.1 | 6.34M |
| August 13, 2025 | 416 | 408.1 | 408.1 | 420.3 | 408 | 6.45M |
| August 12, 2025 | 410 | 413.9 | 413.9 | 415 | 410 | 7.7M |
| August 08, 2025 | 394.9 | 406.4 | 406.4 | 409 | 394.5 | 11.88M |
| August 07, 2025 | 399 | 394.4 | 394.4 | 401.7 | 394.3 | 7.41M |
| August 06, 2025 | 401.5 | 397.8 | 397.8 | 406.8 | 397.8 | 9.37M |
| August 05, 2025 | 397.1 | 396.1 | 396.1 | 401.7 | 393.7 | 8.77M |
| August 04, 2025 | 394.2 | 397 | 397 | 399 | 392.2 | 8.5M |
| August 01, 2025 | 401 | 406.7 | 406.7 | 411.9 | 400.8 | 9.56M |
| July 31, 2025 | 405.2 | 399.8 | 399.8 | 405.9 | 399.1 | 10.9M |
| July 30, 2025 | 401.1 | 406.2 | 406.2 | 408.3 | 399.2 | 8.27M |
| July 29, 2025 | 410.7 | 406.4 | 406.4 | 412.3 | 403.7 | 10.94M |
| July 28, 2025 | 405.6 | 416 | 416 | 417.6 | 405.4 | 14.83M |
| July 25, 2025 | 409.5 | 406 | 406 | 415.8 | 398.1 | 38.25M |
| July 24, 2025 | 445.2 | 440.7 | 440.7 | 447.6 | 434.2 | 16.92M |
| July 23, 2025 | 428 | 439.9 | 439.9 | 446.6 | 411.9 | 35.21M |
| July 22, 2025 | 392 | 389.2 | 389.2 | 396.2 | 386.7 | 10.07M |
| July 18, 2025 | 405.2 | 394.6 | 394.6 | 405.6 | 393.5 | 6.62M |
| July 17, 2025 | 396.9 | 398.4 | 398.4 | 399.4 | 393.3 | 7.37M |
| July 16, 2025 | 407.4 | 400.4 | 400.4 | 407.8 | 400.4 | 5.8M |
| July 15, 2025 | 408 | 407.4 | 407.4 | 409.6 | 404.5 | 4.47M |
| July 14, 2025 | 407 | 408 | 408 | 413 | 406.6 | 6.52M |
| July 11, 2025 | 408 | 409.8 | 409.8 | 411.7 | 405 | 7.19M |
| July 10, 2025 | 413.5 | 405.4 | 405.4 | 414.4 | 402.1 | 7.1M |
| July 09, 2025 | 413.9 | 415.2 | 415.2 | 417 | 411 | 5.67M |
| July 08, 2025 | 401 | 407.8 | 407.8 | 411.8 | 400.1 | 5.41M |
| July 07, 2025 | 413.6 | 405.2 | 405.2 | 414.6 | 404.4 | 4.18M |
| July 04, 2025 | 419.5 | 416 | 416 | 422 | 415.7 | 3.11M |
| July 03, 2025 | 409.2 | 421.4 | 421.4 | 424.7 | 407.1 | 8.13M |
| July 02, 2025 | 408.3 | 406.6 | 406.6 | 409.1 | 401.2 | 6.02M |
| July 01, 2025 | 408 | 407.9 | 407.9 | 409.8 | 403.8 | 6.69M |