279.70
-3.3(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 281.3 | 279.7 | 279.7 | 282.2 | 279.2 | 3.85M |
| October 16, 2025 | 281.9 | 283 | 283 | 283.8 | 281.2 | 4.24M |
| October 15, 2025 | 280.5 | 279.4 | 279.4 | 281.2 | 278.6 | 4.04M |
| October 14, 2025 | 276.9 | 276.7 | 276.7 | 280.5 | 275.7 | 8.2M |
| October 10, 2025 | 285.5 | 282.8 | 282.8 | 286 | 282.5 | 7.1M |
| October 09, 2025 | 287 | 286.8 | 286.8 | 288.2 | 285.5 | 5.72M |
| October 08, 2025 | 288.6 | 287.5 | 287.5 | 290.7 | 287.5 | 4.34M |
| October 07, 2025 | 289 | 287.9 | 287.9 | 290.4 | 287.9 | 4.13M |
| October 06, 2025 | 291.6 | 288.6 | 288.6 | 291.9 | 286 | 8.1M |
| October 03, 2025 | 289 | 289.8 | 289.8 | 291.2 | 287.8 | 5.01M |
| October 02, 2025 | 289 | 288.1 | 288.1 | 291 | 287.2 | 6.6M |
| October 01, 2025 | 290.5 | 288.5 | 288.5 | 291.8 | 287.5 | 10.05M |
| September 30, 2025 | 298 | 292.2 | 292.2 | 298.1 | 292.1 | 13.14M |
| September 29, 2025 | 316.6 | 300 | 300 | 316.6 | 300 | 38.01M |
| September 26, 2025 | 290 | 290.1 | 290.1 | 291.6 | 288.9 | 5.03M |
| September 25, 2025 | 289.7 | 290 | 290 | 291.5 | 289 | 4.35M |
| September 24, 2025 | 290 | 289.5 | 289.5 | 290.4 | 288 | 3.71M |
| September 22, 2025 | 289.6 | 288.3 | 288.3 | 291.3 | 288.3 | 4.57M |
| September 19, 2025 | 288.5 | 289.6 | 289.6 | 290.7 | 287 | 7.9M |
| September 18, 2025 | 289 | 287.5 | 287.5 | 289.6 | 287.1 | 4.84M |
| September 17, 2025 | 291.1 | 287.5 | 287.5 | 291.1 | 287 | 4.85M |
| September 16, 2025 | 289 | 290.4 | 290.4 | 291.2 | 288.2 | 4.85M |
| September 12, 2025 | 290 | 288.5 | 288.5 | 290.2 | 288.5 | 5.13M |
| September 11, 2025 | 289 | 287.7 | 287.7 | 289.5 | 286.8 | 4.35M |
| September 10, 2025 | 286.6 | 288 | 288 | 288 | 285.1 | 5.43M |
| September 09, 2025 | 288 | 286 | 286 | 288.8 | 286 | 4.68M |
| September 08, 2025 | 288 | 287.6 | 287.6 | 288.6 | 287.4 | 4.19M |
| September 05, 2025 | 289.1 | 288.2 | 288.2 | 289.9 | 286.5 | 4.55M |
| September 04, 2025 | 288 | 289.4 | 289.4 | 289.7 | 287.4 | 3.81M |
| September 03, 2025 | 293 | 286.7 | 286.7 | 293.6 | 286.6 | 8.89M |
| September 02, 2025 | 291.8 | 294.9 | 294.9 | 295 | 291 | 4.64M |
| September 01, 2025 | 290 | 291.7 | 291.7 | 293.5 | 288.5 | 5.96M |
| August 29, 2025 | 288.8 | 290.3 | 290.3 | 290.5 | 287.9 | 5.1M |
| August 28, 2025 | 287.3 | 288.1 | 288.1 | 289.3 | 286.8 | 5.98M |
| August 27, 2025 | 287 | 285.7 | 285.7 | 287.5 | 285.7 | 4.93M |
| August 26, 2025 | 289 | 286.5 | 286.5 | 289.1 | 286 | 6.64M |
| August 25, 2025 | 296.3 | 288.9 | 288.9 | 297.7 | 288.6 | 8.44M |
| August 22, 2025 | 288 | 293.1 | 293.1 | 293.3 | 287.7 | 7.53M |
| August 21, 2025 | 288.7 | 287.1 | 287.1 | 288.7 | 285.5 | 5.25M |
| August 20, 2025 | 289.8 | 288.8 | 288.8 | 290.4 | 286.2 | 9.74M |
| August 19, 2025 | 295.5 | 290 | 290 | 297.1 | 287.5 | 21.91M |
| August 18, 2025 | 270 | 286.6 | 286.6 | 296.6 | 269.3 | 38.4M |
| August 15, 2025 | 269.1 | 270.2 | 270.2 | 271.5 | 268.1 | 9.05M |
| August 14, 2025 | 269.9 | 267.2 | 267.2 | 270 | 267.2 | 6.78M |
| August 13, 2025 | 270.1 | 269.9 | 269.9 | 271.6 | 269 | 7.49M |
| August 12, 2025 | 271.1 | 270.4 | 270.4 | 272.5 | 267.5 | 12.29M |
| August 08, 2025 | 275 | 272 | 272 | 275 | 272 | 6M |
| August 07, 2025 | 275 | 274.2 | 274.2 | 275.6 | 273.2 | 3.54M |
| August 06, 2025 | 273 | 275 | 275 | 275.3 | 272.9 | 3.12M |
| August 05, 2025 | 272.9 | 271.9 | 271.9 | 273.6 | 271.2 | 2.83M |
| August 04, 2025 | 269 | 270.9 | 270.9 | 271 | 268.7 | 3.04M |
| August 01, 2025 | 270.3 | 274.5 | 274.5 | 274.5 | 269.9 | 3.42M |
| July 31, 2025 | 269 | 271.2 | 271.2 | 272 | 268.4 | 2.96M |
| July 30, 2025 | 267.7 | 269 | 269 | 269.8 | 266.6 | 3.72M |
| July 29, 2025 | 270.1 | 268.5 | 268.5 | 270.4 | 268.2 | 2.98M |
| July 28, 2025 | 273 | 270.3 | 270.3 | 273.4 | 269.7 | 4.04M |
| July 25, 2025 | 277.5 | 274.9 | 274.9 | 277.8 | 274.8 | 4.93M |
| July 24, 2025 | 273 | 274.9 | 274.9 | 276.6 | 272.6 | 7.33M |
| July 23, 2025 | 269 | 271.8 | 271.8 | 274.9 | 268.9 | 9.9M |
| July 22, 2025 | 267 | 266.2 | 266.2 | 268.3 | 266.1 | 3.31M |