500.00
-17(-3.29%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 525 | 500 | 502 | 536 | 499 | 115,700 |
September 26, 2025 | 511 | 517 | 517 | 523 | 511 | 59,000 |
September 25, 2025 | 509 | 507 | 507 | 526 | 504 | 107,700 |
September 24, 2025 | 502 | 506 | 506 | 513 | 500 | 89,000 |
September 22, 2025 | 495 | 502 | 502 | 502 | 476 | 156,300 |
September 19, 2025 | 480 | 491 | 491 | 494 | 476 | 74,900 |
September 18, 2025 | 467 | 475 | 475 | 480 | 463 | 47,200 |
September 17, 2025 | 472 | 466 | 466 | 472 | 463 | 47,200 |
September 16, 2025 | 453 | 466 | 466 | 470 | 453 | 60,400 |
September 12, 2025 | 449 | 455 | 455 | 459 | 449 | 39,000 |
September 11, 2025 | 461 | 448 | 448 | 461 | 448 | 56,000 |
September 10, 2025 | 452 | 458 | 458 | 466 | 449 | 36,200 |
September 09, 2025 | 453 | 451 | 451 | 458 | 450 | 27,100 |
September 08, 2025 | 449 | 455 | 455 | 455 | 448 | 26,800 |
September 05, 2025 | 449 | 448 | 448 | 449 | 445 | 11,900 |
September 04, 2025 | 445 | 449 | 449 | 449 | 442 | 21,300 |
September 03, 2025 | 446 | 445 | 445 | 448 | 441 | 27,400 |
September 02, 2025 | 442 | 448 | 448 | 449 | 440 | 35,400 |
September 01, 2025 | 439 | 443 | 443 | 443 | 429 | 79,200 |
August 29, 2025 | 438 | 439 | 439 | 439 | 437 | 5,700 |
August 28, 2025 | 437 | 437 | 437 | 439 | 437 | 19,400 |
August 27, 2025 | 440 | 440 | 440 | 441 | 437 | 25,200 |
August 26, 2025 | 441 | 442 | 442 | 442 | 438 | 6,900 |
August 25, 2025 | 444 | 439 | 439 | 444 | 435 | 29,200 |
August 22, 2025 | 435 | 444 | 444 | 444 | 435 | 36,100 |
August 21, 2025 | 439 | 435 | 435 | 440 | 433 | 54,600 |
August 20, 2025 | 439 | 437 | 437 | 441 | 437 | 9,000 |
August 19, 2025 | 438 | 439 | 439 | 442 | 436 | 35,000 |
August 18, 2025 | 435 | 436 | 436 | 438 | 433 | 17,800 |
August 15, 2025 | 440 | 433 | 433 | 440 | 432 | 21,500 |
August 14, 2025 | 436 | 437 | 437 | 437 | 431 | 24,200 |
August 13, 2025 | 443 | 434 | 434 | 445 | 430 | 87,700 |
August 12, 2025 | 430 | 444 | 444 | 449 | 430 | 162,500 |
August 08, 2025 | 447 | 452 | 452 | 456 | 445 | 50,000 |
August 07, 2025 | 447 | 446 | 446 | 448 | 445 | 15,700 |
August 06, 2025 | 447 | 446 | 446 | 447 | 445 | 7,400 |
August 05, 2025 | 448 | 447 | 447 | 448 | 445 | 8,900 |
August 04, 2025 | 445 | 447 | 447 | 447 | 445 | 12,800 |
August 01, 2025 | 445 | 447 | 447 | 447 | 443 | 13,000 |
July 31, 2025 | 444 | 446 | 446 | 446 | 444 | 10,400 |
July 30, 2025 | 444 | 446 | 446 | 446 | 442 | 31,600 |
July 29, 2025 | 445 | 444 | 444 | 447 | 444 | 8,100 |
July 28, 2025 | 446 | 445 | 445 | 446 | 444 | 21,200 |
July 25, 2025 | 449 | 446 | 446 | 449 | 444 | 46,300 |
July 24, 2025 | 445 | 446 | 446 | 448 | 440 | 70,500 |
July 23, 2025 | 439 | 442 | 442 | 443 | 438 | 36,500 |
July 22, 2025 | 428 | 436 | 436 | 440 | 428 | 97,100 |
July 18, 2025 | 427 | 428 | 428 | 428 | 423 | 19,400 |
July 17, 2025 | 429 | 426 | 426 | 430 | 425 | 22,700 |
July 16, 2025 | 426 | 429 | 429 | 432 | 425 | 41,700 |
July 15, 2025 | 440 | 432 | 432 | 440 | 425 | 93,600 |
July 14, 2025 | 422 | 431 | 431 | 432 | 420 | 54,000 |
July 11, 2025 | 421 | 420 | 420 | 423 | 420 | 25,300 |
July 10, 2025 | 424 | 420 | 420 | 425 | 420 | 30,400 |
July 09, 2025 | 410 | 420 | 420 | 421 | 409 | 71,400 |
July 08, 2025 | 410 | 409 | 409 | 412 | 408 | 17,100 |
July 07, 2025 | 415 | 412 | 412 | 415 | 409 | 12,800 |
July 04, 2025 | 413 | 411 | 411 | 415 | 411 | 9,200 |
July 03, 2025 | 411 | 412 | 412 | 413 | 409 | 21,500 |
July 02, 2025 | 414 | 412 | 412 | 418 | 411 | 16,700 |