546.00
-4(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 548 | 546 | 546 | 550 | 544 | 138,200 |
| September 25, 2025 | 555 | 550 | 550 | 557 | 550 | 52,600 |
| September 24, 2025 | 556 | 555 | 555 | 558 | 551 | 40,200 |
| September 22, 2025 | 551 | 551 | 551 | 558 | 550 | 77,800 |
| September 19, 2025 | 555 | 550 | 550 | 556 | 546 | 62,100 |
| September 18, 2025 | 552 | 555 | 555 | 555 | 548 | 38,300 |
| September 17, 2025 | 548 | 552 | 552 | 558 | 546 | 65,100 |
| September 16, 2025 | 546 | 551 | 551 | 551 | 541 | 62,800 |
| September 12, 2025 | 549 | 549 | 549 | 550 | 542 | 83,800 |
| September 11, 2025 | 547 | 553 | 553 | 553 | 545 | 65,300 |
| September 10, 2025 | 549 | 548 | 548 | 554 | 545 | 48,900 |
| September 09, 2025 | 553 | 551 | 551 | 554 | 546 | 85,000 |
| September 08, 2025 | 558 | 553 | 553 | 560 | 550 | 107,100 |
| September 05, 2025 | 559 | 555 | 555 | 559 | 552 | 39,100 |
| September 04, 2025 | 558 | 555 | 555 | 559 | 550 | 52,800 |
| September 03, 2025 | 550 | 557 | 557 | 564 | 545 | 157,100 |
| September 02, 2025 | 555 | 552 | 552 | 555 | 549 | 37,800 |
| September 01, 2025 | 550 | 550 | 550 | 553 | 544 | 47,800 |
| August 29, 2025 | 545 | 549 | 549 | 556 | 545 | 124,300 |
| August 28, 2025 | 540 | 545 | 545 | 546 | 540 | 49,800 |
| August 27, 2025 | 538 | 544 | 544 | 545 | 538 | 56,300 |
| August 26, 2025 | 542 | 540 | 540 | 545 | 540 | 44,000 |
| August 25, 2025 | 547 | 539 | 539 | 549 | 538 | 95,700 |
| August 22, 2025 | 547 | 544 | 544 | 551 | 542 | 121,800 |
| August 21, 2025 | 532 | 547 | 547 | 550 | 530 | 201,800 |
| August 20, 2025 | 555 | 535 | 535 | 555 | 531 | 379,800 |
| August 19, 2025 | 527 | 555 | 555 | 557 | 524 | 472,800 |
| August 18, 2025 | 530 | 522 | 522 | 530 | 520 | 57,100 |
| August 15, 2025 | 523 | 520 | 520 | 527 | 520 | 96,200 |
| August 14, 2025 | 523 | 519 | 519 | 525 | 517 | 69,000 |
| August 13, 2025 | 514 | 521 | 521 | 525 | 513 | 114,500 |
| August 12, 2025 | 525 | 514 | 514 | 525 | 503 | 194,900 |
| August 08, 2025 | 492 | 524 | 524 | 531 | 484 | 468,100 |
| August 07, 2025 | 486 | 489 | 489 | 493 | 485 | 62,300 |
| August 06, 2025 | 488 | 484 | 484 | 488 | 482 | 46,000 |
| August 05, 2025 | 485 | 488 | 488 | 490 | 485 | 42,700 |
| August 04, 2025 | 484 | 484 | 484 | 486 | 480 | 29,900 |
| August 01, 2025 | 480 | 486 | 486 | 487 | 480 | 39,900 |
| July 31, 2025 | 486 | 482 | 482 | 486 | 481 | 31,400 |
| July 30, 2025 | 481 | 486 | 486 | 486 | 479 | 30,400 |
| July 29, 2025 | 479 | 479 | 479 | 480 | 476 | 31,600 |
| July 28, 2025 | 476 | 479 | 479 | 487 | 474 | 137,200 |
| July 25, 2025 | 476 | 470 | 470 | 476 | 470 | 47,500 |
| July 24, 2025 | 472 | 475 | 475 | 475 | 471 | 59,500 |
| July 23, 2025 | 469 | 468 | 468 | 471 | 468 | 57,500 |
| July 22, 2025 | 466 | 465 | 465 | 468 | 465 | 21,300 |
| July 18, 2025 | 470 | 463 | 463 | 470 | 463 | 49,000 |
| July 17, 2025 | 467 | 470 | 470 | 470 | 466 | 54,800 |
| July 16, 2025 | 471 | 469 | 469 | 471 | 467 | 38,100 |
| July 15, 2025 | 472 | 472 | 472 | 474 | 471 | 33,600 |
| July 14, 2025 | 471 | 473 | 473 | 474 | 470 | 59,600 |
| July 11, 2025 | 471 | 471 | 471 | 477 | 470 | 52,200 |
| July 10, 2025 | 475 | 471 | 471 | 475 | 470 | 33,400 |
| July 09, 2025 | 470 | 473 | 473 | 475 | 470 | 49,600 |
| July 08, 2025 | 466 | 469 | 469 | 469 | 465 | 50,300 |
| July 07, 2025 | 474 | 468 | 468 | 476 | 467 | 78,300 |
| July 04, 2025 | 472 | 474 | 474 | 476 | 471 | 57,100 |
| July 03, 2025 | 476 | 471 | 471 | 476 | 470 | 68,000 |
| July 02, 2025 | 469 | 476 | 476 | 476 | 466 | 124,500 |
| July 01, 2025 | 464 | 468 | 468 | 468 | 464 | 61,700 |