476.10
-14.1(-2.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 481 | 476.1 | 476.1 | 481.2 | 473 | 1.8M |
| September 26, 2025 | 485.4 | 490.2 | 490.2 | 490.4 | 485.1 | 1.64M |
| September 25, 2025 | 485 | 484.4 | 484.4 | 487.9 | 483 | 1.38M |
| September 24, 2025 | 484.1 | 483.2 | 483.2 | 484.7 | 480.4 | 979,500 |
| September 22, 2025 | 483 | 482.8 | 482.8 | 487.5 | 481.5 | 1.37M |
| September 19, 2025 | 483.2 | 482.2 | 482.2 | 489.8 | 481.7 | 1.91M |
| September 18, 2025 | 489.8 | 482.9 | 482.9 | 489.8 | 482.2 | 1.15M |
| September 17, 2025 | 490.1 | 485 | 485 | 491 | 482.6 | 1.09M |
| September 16, 2025 | 490.4 | 491 | 491 | 492.5 | 488.7 | 1.17M |
| September 12, 2025 | 495 | 489.9 | 489.9 | 495 | 488.7 | 1.24M |
| September 11, 2025 | 491.5 | 490.1 | 490.1 | 493 | 486.1 | 1.06M |
| September 10, 2025 | 483.4 | 487.1 | 487.1 | 489 | 481 | 1.13M |
| September 09, 2025 | 482 | 483.1 | 483.1 | 486 | 480.3 | 689,900 |
| September 08, 2025 | 481.3 | 478.4 | 478.4 | 481.4 | 476.5 | 971,500 |
| September 05, 2025 | 473.1 | 478.6 | 478.6 | 479.3 | 472.3 | 1.19M |
| September 04, 2025 | 469.9 | 472.5 | 472.5 | 472.5 | 468.6 | 953,300 |
| September 03, 2025 | 473 | 466.8 | 466.8 | 473.5 | 466 | 2.08M |
| September 02, 2025 | 465.7 | 473 | 473 | 473 | 464.3 | 1.57M |
| September 01, 2025 | 461 | 466 | 466 | 466.4 | 460 | 1.94M |
| August 29, 2025 | 464.1 | 462.8 | 462.8 | 466.7 | 462.5 | 1.43M |
| August 28, 2025 | 466.5 | 467.8 | 467.8 | 468.9 | 465.7 | 1.22M |
| August 27, 2025 | 463 | 467.3 | 467.3 | 467.3 | 459.6 | 1.49M |
| August 26, 2025 | 467 | 465.5 | 465.5 | 467.8 | 463.5 | 1.33M |
| August 25, 2025 | 478 | 468 | 468 | 479.5 | 467 | 1.75M |
| August 22, 2025 | 474.9 | 476.7 | 476.7 | 479.7 | 473.7 | 1.52M |
| August 21, 2025 | 470.2 | 474.9 | 474.9 | 475.2 | 468.2 | 1.1M |
| August 20, 2025 | 467.2 | 470.2 | 470.2 | 472 | 466.5 | 1.06M |
| August 19, 2025 | 467.3 | 467.9 | 467.9 | 469.2 | 465.2 | 932,100 |
| August 18, 2025 | 461.7 | 466.1 | 466.1 | 466.3 | 461.4 | 947,700 |
| August 15, 2025 | 461.5 | 464 | 464 | 465.6 | 461.2 | 1.17M |
| August 14, 2025 | 458 | 461.6 | 461.6 | 461.6 | 455 | 1.06M |
| August 13, 2025 | 464 | 460.4 | 460.4 | 466.2 | 460 | 1.52M |
| August 12, 2025 | 464 | 462.9 | 462.9 | 466.2 | 461.1 | 1.58M |
| August 08, 2025 | 457.7 | 462.2 | 462.2 | 463.1 | 456.3 | 2.1M |
| August 07, 2025 | 454.3 | 457.5 | 457.5 | 461 | 453.1 | 1.79M |
| August 06, 2025 | 448 | 451.5 | 451.5 | 451.5 | 446 | 1.81M |
| August 05, 2025 | 439.4 | 445 | 445 | 446.7 | 438.5 | 1.74M |
| August 04, 2025 | 434.4 | 437.4 | 437.4 | 439.1 | 433 | 1.32M |
| August 01, 2025 | 436.8 | 441.6 | 441.6 | 444 | 435.4 | 1.9M |
| July 31, 2025 | 435 | 437.9 | 437.9 | 437.9 | 431.1 | 1.73M |
| July 30, 2025 | 446.2 | 433.6 | 433.6 | 446.2 | 430.8 | 4.08M |
| July 29, 2025 | 428.2 | 430.2 | 430.2 | 432.6 | 426.2 | 2.2M |
| July 28, 2025 | 430.3 | 425 | 425 | 433.2 | 425 | 1.67M |
| July 25, 2025 | 430 | 432.6 | 432.6 | 433.3 | 428.5 | 1.1M |
| July 24, 2025 | 429.7 | 430.7 | 430.7 | 433.8 | 428.5 | 1.45M |
| July 23, 2025 | 423.1 | 427 | 427 | 429.2 | 421.1 | 1.6M |
| July 22, 2025 | 422.4 | 420.4 | 420.4 | 424.5 | 418.7 | 1.31M |
| July 18, 2025 | 429.5 | 421.2 | 421.2 | 429.5 | 421.2 | 1.3M |
| July 17, 2025 | 422.2 | 427.6 | 427.6 | 429.2 | 420.6 | 1.73M |
| July 16, 2025 | 429 | 426.4 | 426.4 | 431.4 | 426.4 | 678,000 |
| July 15, 2025 | 429.6 | 429.5 | 429.5 | 432.4 | 427.9 | 1.31M |
| July 14, 2025 | 424 | 427.3 | 427.3 | 428.1 | 422.6 | 1.21M |
| July 11, 2025 | 423.7 | 425.9 | 425.9 | 428 | 423.1 | 874,500 |
| July 10, 2025 | 422 | 422 | 422 | 423.5 | 419.8 | 1.42M |
| July 09, 2025 | 422.5 | 422.4 | 422.4 | 424.9 | 421.4 | 1.17M |
| July 08, 2025 | 422 | 419.5 | 419.5 | 422 | 416.1 | 2.07M |
| July 07, 2025 | 418.6 | 421 | 421 | 421 | 416.2 | 1.37M |
| July 04, 2025 | 422.6 | 416.5 | 416.5 | 423.3 | 416.1 | 1.59M |
| July 03, 2025 | 422.6 | 421.5 | 421.5 | 424.2 | 418.2 | 1.22M |
| July 02, 2025 | 422.5 | 423.9 | 423.9 | 425.7 | 421.2 | 1.32M |