518.00
-2(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 515 | 518 | 518 | 520 | 512 | 63,700 |
| October 16, 2025 | 503 | 520 | 520 | 522 | 503 | 120,300 |
| October 15, 2025 | 495 | 506 | 506 | 511 | 495 | 77,400 |
| October 14, 2025 | 498 | 493 | 493 | 500 | 491 | 126,700 |
| October 10, 2025 | 510 | 508 | 508 | 511 | 506 | 46,300 |
| October 09, 2025 | 509 | 512 | 512 | 513 | 508 | 38,900 |
| October 08, 2025 | 511 | 509 | 509 | 515 | 509 | 54,200 |
| October 07, 2025 | 511 | 512 | 512 | 514 | 510 | 50,600 |
| October 06, 2025 | 505 | 513 | 513 | 514 | 504 | 120,900 |
| October 03, 2025 | 494 | 501 | 501 | 506 | 494 | 63,900 |
| October 02, 2025 | 496 | 494 | 494 | 497 | 491 | 119,900 |
| October 01, 2025 | 505 | 497 | 497 | 505 | 495 | 150,300 |
| September 30, 2025 | 512 | 505 | 505 | 514 | 503 | 93,600 |
| September 29, 2025 | 518 | 512 | 512 | 520 | 511 | 78,500 |
| September 26, 2025 | 511 | 518 | 518 | 518 | 511 | 99,000 |
| September 25, 2025 | 512 | 515 | 515 | 515 | 510 | 57,600 |
| September 24, 2025 | 513 | 509 | 509 | 513 | 506 | 59,700 |
| September 22, 2025 | 503 | 512 | 512 | 515 | 503 | 197,700 |
| September 19, 2025 | 510 | 503 | 503 | 511 | 500 | 126,100 |
| September 18, 2025 | 506 | 508 | 508 | 510 | 502 | 130,700 |
| September 17, 2025 | 499 | 503 | 503 | 508 | 495 | 130,700 |
| September 16, 2025 | 497 | 499 | 499 | 500 | 493 | 237,800 |
| September 12, 2025 | 498 | 497 | 497 | 500 | 497 | 146,000 |
| September 11, 2025 | 497 | 499 | 499 | 502 | 496 | 156,400 |
| September 10, 2025 | 506 | 500 | 500 | 506 | 498 | 235,200 |
| September 09, 2025 | 515 | 507 | 507 | 515 | 507 | 289,100 |
| September 08, 2025 | 523 | 516 | 516 | 525 | 511 | 349,500 |
| September 05, 2025 | 529 | 533 | 533 | 533 | 527 | 71,100 |
| September 04, 2025 | 526 | 528 | 528 | 528 | 522 | 42,500 |
| September 03, 2025 | 522 | 522 | 522 | 526 | 521 | 66,300 |
| September 02, 2025 | 526 | 522 | 522 | 526 | 521 | 64,800 |
| September 01, 2025 | 520 | 526 | 526 | 527 | 518 | 72,600 |
| August 29, 2025 | 523 | 520 | 520 | 526 | 518 | 208,100 |
| August 28, 2025 | 529 | 524 | 524 | 530 | 523 | 121,600 |
| August 27, 2025 | 529 | 529 | 529 | 532 | 527 | 103,500 |
| August 26, 2025 | 533 | 530 | 530 | 533 | 528 | 87,700 |
| August 25, 2025 | 530 | 533 | 533 | 539 | 528 | 166,100 |
| August 22, 2025 | 529 | 527 | 527 | 531 | 523 | 138,400 |
| August 21, 2025 | 536 | 530 | 530 | 536 | 527 | 138,600 |
| August 20, 2025 | 552 | 536 | 536 | 552 | 536 | 135,900 |
| August 19, 2025 | 553 | 552 | 552 | 553 | 549 | 43,800 |
| August 18, 2025 | 547 | 549 | 549 | 554 | 546 | 41,600 |
| August 15, 2025 | 547 | 547 | 547 | 550 | 543 | 44,800 |
| August 14, 2025 | 548 | 547 | 547 | 550 | 546 | 26,200 |
| August 13, 2025 | 547 | 548 | 548 | 553 | 547 | 85,200 |
| August 12, 2025 | 547 | 546 | 546 | 547 | 541 | 42,800 |
| August 08, 2025 | 549 | 544 | 544 | 549 | 543 | 49,100 |
| August 07, 2025 | 546 | 549 | 549 | 550 | 540 | 40,000 |
| August 06, 2025 | 537 | 546 | 546 | 550 | 537 | 38,900 |
| August 05, 2025 | 539 | 537 | 537 | 544 | 536 | 38,800 |
| August 04, 2025 | 530 | 539 | 539 | 541 | 529 | 61,500 |
| August 01, 2025 | 530 | 534 | 534 | 534 | 530 | 39,200 |
| July 31, 2025 | 533 | 528 | 528 | 537 | 527 | 99,400 |
| July 30, 2025 | 566 | 533 | 533 | 567 | 525 | 251,700 |
| July 29, 2025 | 562 | 561 | 561 | 564 | 557 | 40,400 |
| July 28, 2025 | 556 | 560 | 560 | 560 | 552 | 26,900 |
| July 25, 2025 | 560 | 553 | 553 | 567 | 553 | 55,500 |
| July 24, 2025 | 557 | 556 | 556 | 561 | 550 | 79,000 |
| July 23, 2025 | 551 | 556 | 556 | 558 | 547 | 56,500 |
| July 22, 2025 | 546 | 545 | 545 | 550 | 541 | 19,100 |