538.00
+5(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 533 | 538 | 538 | 538 | 532 | 117,700 |
| September 25, 2025 | 537 | 533 | 533 | 537 | 530 | 120,300 |
| September 24, 2025 | 525 | 534 | 534 | 534 | 522 | 153,300 |
| September 22, 2025 | 521 | 524 | 524 | 525 | 521 | 62,900 |
| September 19, 2025 | 529 | 520 | 520 | 533 | 520 | 182,100 |
| September 18, 2025 | 521 | 525 | 525 | 525 | 519 | 73,900 |
| September 17, 2025 | 521 | 525 | 525 | 525 | 519 | 73,900 |
| September 16, 2025 | 524 | 524 | 524 | 524 | 518 | 91,700 |
| September 12, 2025 | 514 | 518 | 518 | 519 | 513 | 80,200 |
| September 11, 2025 | 514 | 518 | 518 | 519 | 513 | 80,200 |
| September 10, 2025 | 519 | 518 | 518 | 519 | 514 | 62,200 |
| September 09, 2025 | 523 | 517 | 517 | 526 | 514 | 90,000 |
| September 08, 2025 | 521 | 520 | 520 | 521 | 517 | 77,800 |
| September 05, 2025 | 517 | 517 | 517 | 520 | 514 | 61,400 |
| September 04, 2025 | 521 | 518 | 518 | 522 | 514 | 108,200 |
| September 03, 2025 | 519 | 514 | 514 | 525 | 510 | 107,300 |
| September 02, 2025 | 522 | 517 | 517 | 523 | 517 | 69,400 |
| September 01, 2025 | 520 | 519 | 519 | 524 | 519 | 50,500 |
| August 29, 2025 | 517 | 519 | 519 | 522 | 515 | 92,400 |
| August 28, 2025 | 514 | 517 | 517 | 518 | 513 | 65,300 |
| August 27, 2025 | 514 | 514 | 514 | 516 | 511 | 66,400 |
| August 26, 2025 | 513 | 514 | 514 | 518 | 513 | 60,000 |
| August 25, 2025 | 520 | 515 | 515 | 520 | 512 | 122,100 |
| August 22, 2025 | 511 | 511 | 511 | 514 | 509 | 54,300 |
| August 21, 2025 | 510 | 508 | 508 | 511 | 506 | 68,200 |
| August 20, 2025 | 510 | 511 | 511 | 515 | 509 | 66,000 |
| August 19, 2025 | 520 | 513 | 513 | 520 | 509 | 114,000 |
| August 18, 2025 | 511 | 518 | 518 | 518 | 509 | 65,000 |
| August 15, 2025 | 509 | 513 | 513 | 513 | 505 | 83,800 |
| August 14, 2025 | 513 | 509 | 509 | 513 | 506 | 103,400 |
| August 13, 2025 | 520 | 516 | 516 | 525 | 513 | 111,200 |
| August 12, 2025 | 518 | 517 | 517 | 522 | 513 | 173,000 |
| August 08, 2025 | 515 | 516 | 516 | 517 | 512 | 128,700 |
| August 07, 2025 | 505 | 513 | 513 | 518 | 504 | 206,300 |
| August 06, 2025 | 505 | 506 | 506 | 507 | 502 | 69,600 |
| August 05, 2025 | 510 | 505 | 505 | 512 | 503 | 139,400 |
| August 04, 2025 | 495 | 506 | 506 | 508 | 493 | 138,300 |
| August 01, 2025 | 493 | 498 | 498 | 498 | 493 | 80,600 |
| July 31, 2025 | 494 | 494 | 494 | 497 | 488 | 100,200 |
| July 30, 2025 | 495 | 489 | 489 | 496 | 489 | 83,700 |
| July 29, 2025 | 490 | 494 | 494 | 499 | 485 | 192,700 |
| July 28, 2025 | 488 | 487 | 487 | 489 | 483 | 61,700 |
| July 25, 2025 | 492 | 487 | 487 | 492 | 484 | 73,600 |
| July 24, 2025 | 483 | 491 | 491 | 491 | 482 | 113,700 |
| July 23, 2025 | 480 | 483 | 483 | 485 | 479 | 92,900 |
| July 22, 2025 | 481 | 478 | 478 | 485 | 478 | 51,500 |
| July 18, 2025 | 481 | 481 | 481 | 483 | 478 | 48,000 |
| July 17, 2025 | 474 | 478 | 478 | 481 | 474 | 46,200 |
| July 16, 2025 | 482 | 476 | 476 | 482 | 475 | 58,500 |
| July 15, 2025 | 486 | 482 | 482 | 489 | 480 | 67,900 |
| July 14, 2025 | 494 | 485 | 485 | 494 | 483 | 167,800 |
| July 11, 2025 | 473 | 492 | 492 | 495 | 469 | 381,400 |
| July 10, 2025 | 475 | 474 | 474 | 476 | 471 | 62,500 |
| July 09, 2025 | 472 | 476 | 476 | 478 | 472 | 63,600 |
| July 08, 2025 | 475 | 472 | 472 | 477 | 470 | 117,900 |
| July 07, 2025 | 471 | 467 | 467 | 473 | 466 | 65,100 |
| July 04, 2025 | 471 | 473 | 473 | 474 | 470 | 47,800 |
| July 03, 2025 | 464 | 470 | 470 | 470 | 464 | 34,700 |
| July 02, 2025 | 465 | 467 | 467 | 470 | 464 | 34,000 |
| July 01, 2025 | 470 | 465 | 465 | 470 | 465 | 36,600 |