508.00
+8(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 493 | 508 | 508 | 511 | 493 | 1.55M |
| September 25, 2025 | 492 | 500 | 500 | 500 | 490 | 850,000 |
| September 24, 2025 | 493 | 491 | 491 | 498 | 490 | 889,400 |
| September 22, 2025 | 500 | 497 | 497 | 505 | 495 | 1.04M |
| September 19, 2025 | 472 | 496 | 496 | 502 | 472 | 1.82M |
| September 18, 2025 | 476 | 471 | 471 | 480 | 469 | 551,000 |
| September 17, 2025 | 476 | 471 | 471 | 480 | 469 | 551,000 |
| September 16, 2025 | 477 | 472 | 472 | 477 | 469 | 637,800 |
| September 12, 2025 | 481 | 482 | 482 | 485 | 476 | 575,100 |
| September 11, 2025 | 481 | 482 | 482 | 485 | 476 | 575,100 |
| September 10, 2025 | 470 | 481 | 481 | 482 | 469 | 379,400 |
| September 09, 2025 | 486 | 469 | 469 | 488 | 467 | 616,100 |
| September 08, 2025 | 487 | 483 | 483 | 488 | 482 | 352,700 |
| September 05, 2025 | 488 | 485 | 485 | 506 | 478 | 1.27M |
| September 04, 2025 | 470 | 472 | 472 | 476 | 469 | 423,100 |
| September 03, 2025 | 489 | 472 | 472 | 489 | 468 | 1.23M |
| September 02, 2025 | 477 | 488 | 488 | 491 | 473 | 615,300 |
| September 01, 2025 | 481 | 474 | 474 | 488 | 471 | 410,900 |
| August 29, 2025 | 478 | 481 | 481 | 482 | 475 | 413,400 |
| August 28, 2025 | 475 | 478 | 478 | 482 | 472 | 376,300 |
| August 27, 2025 | 484 | 477 | 477 | 487 | 475 | 596,100 |
| August 26, 2025 | 489 | 480 | 480 | 493 | 477 | 430,600 |
| August 25, 2025 | 492 | 486 | 486 | 498 | 483 | 714,800 |
| August 22, 2025 | 474 | 486 | 486 | 490 | 472 | 916,200 |
| August 21, 2025 | 460 | 472 | 472 | 474 | 455 | 830,800 |
| August 20, 2025 | 440 | 457 | 457 | 462 | 436 | 814,100 |
| August 19, 2025 | 452 | 442 | 442 | 454 | 442 | 712,300 |
| August 18, 2025 | 468 | 456 | 456 | 468 | 454 | 568,700 |
| August 15, 2025 | 453 | 465 | 465 | 469 | 452 | 947,200 |
| August 14, 2025 | 447 | 453 | 453 | 453 | 440 | 470,400 |
| August 13, 2025 | 447 | 443 | 443 | 454 | 442 | 551,500 |
| August 12, 2025 | 445 | 447 | 447 | 455 | 443 | 633,600 |
| August 08, 2025 | 446 | 444 | 444 | 454 | 441 | 808,800 |
| August 07, 2025 | 443 | 447 | 447 | 456 | 442 | 689,500 |
| August 06, 2025 | 441 | 441 | 441 | 444 | 438 | 294,800 |
| August 05, 2025 | 433 | 437 | 437 | 447 | 429 | 564,600 |
| August 04, 2025 | 435 | 432 | 432 | 437 | 425 | 875,600 |
| August 01, 2025 | 447 | 451 | 451 | 451 | 434 | 660,400 |
| July 31, 2025 | 432 | 447 | 447 | 447 | 426 | 697,800 |
| July 30, 2025 | 433 | 437 | 437 | 440 | 430 | 699,200 |
| July 29, 2025 | 437 | 438 | 438 | 439 | 431 | 327,100 |
| July 28, 2025 | 456 | 439 | 439 | 456 | 437 | 786,900 |
| July 25, 2025 | 453 | 458 | 458 | 461 | 451 | 333,600 |
| July 24, 2025 | 447 | 455 | 455 | 460 | 446 | 480,300 |
| July 23, 2025 | 443 | 443 | 443 | 452 | 436 | 580,100 |
| July 22, 2025 | 440 | 435 | 435 | 441 | 428 | 335,100 |
| July 18, 2025 | 431 | 435 | 435 | 439 | 430 | 359,300 |
| July 17, 2025 | 429 | 430 | 430 | 434 | 426 | 296,100 |
| July 16, 2025 | 429 | 424 | 424 | 430 | 422 | 357,400 |
| July 15, 2025 | 432 | 430 | 430 | 440 | 426 | 634,600 |
| July 14, 2025 | 423 | 432 | 432 | 433 | 421 | 709,400 |
| July 11, 2025 | 415 | 422 | 422 | 427 | 413 | 666,100 |
| July 10, 2025 | 411 | 413 | 413 | 417 | 409 | 438,000 |
| July 09, 2025 | 408 | 413 | 413 | 423 | 406 | 617,900 |
| July 08, 2025 | 409 | 408 | 408 | 409 | 403 | 402,900 |
| July 07, 2025 | 408 | 410 | 410 | 415 | 406 | 387,800 |
| July 04, 2025 | 397 | 406 | 406 | 408 | 397 | 452,800 |
| July 03, 2025 | 398 | 398 | 398 | 399 | 395 | 283,400 |
| July 02, 2025 | 400 | 400 | 400 | 403 | 396 | 283,800 |
| July 01, 2025 | 399 | 402 | 402 | 403 | 392 | 434,900 |