559.00
+8(+1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 548 | 559 | 559 | 560 | 547 | 792,600 |
| September 25, 2025 | 555 | 551 | 551 | 558 | 547 | 711,400 |
| September 24, 2025 | 555 | 554 | 554 | 556 | 550 | 300,200 |
| September 22, 2025 | 556 | 556 | 556 | 562 | 555 | 302,100 |
| September 19, 2025 | 559 | 556 | 556 | 563 | 551 | 571,200 |
| September 18, 2025 | 561 | 555 | 555 | 561 | 555 | 391,300 |
| September 17, 2025 | 561 | 555 | 555 | 561 | 555 | 744,000 |
| September 16, 2025 | 553 | 560 | 560 | 564 | 548 | 744,000 |
| September 12, 2025 | 545 | 543 | 543 | 549 | 543 | 298,300 |
| September 11, 2025 | 545 | 543 | 543 | 549 | 543 | 456,000 |
| September 10, 2025 | 547 | 545 | 545 | 549 | 543 | 243,800 |
| September 09, 2025 | 548 | 545 | 545 | 549 | 542 | 268,900 |
| September 08, 2025 | 557 | 547 | 547 | 558 | 544 | 564,300 |
| September 05, 2025 | 545 | 554 | 554 | 554 | 543 | 552,400 |
| September 04, 2025 | 543 | 544 | 544 | 545 | 541 | 225,900 |
| September 03, 2025 | 546 | 540 | 540 | 547 | 538 | 434,900 |
| September 02, 2025 | 544 | 546 | 546 | 548 | 542 | 413,800 |
| September 01, 2025 | 539 | 540 | 540 | 548 | 535 | 628,300 |
| August 29, 2025 | 541 | 542 | 542 | 543 | 539 | 197,600 |
| August 28, 2025 | 538 | 540 | 540 | 544 | 536 | 212,800 |
| August 27, 2025 | 538 | 538 | 538 | 541 | 536 | 198,100 |
| August 26, 2025 | 541 | 536 | 536 | 543 | 534 | 403,800 |
| August 25, 2025 | 548 | 543 | 543 | 550 | 541 | 610,100 |
| August 22, 2025 | 535 | 541 | 541 | 542 | 532 | 609,200 |
| August 21, 2025 | 529 | 532 | 532 | 535 | 526 | 327,800 |
| August 20, 2025 | 530 | 529 | 529 | 532 | 527 | 235,200 |
| August 19, 2025 | 535 | 532 | 532 | 535 | 529 | 278,800 |
| August 18, 2025 | 527 | 535 | 535 | 536 | 525 | 519,900 |
| August 15, 2025 | 516 | 527 | 527 | 527 | 516 | 315,300 |
| August 14, 2025 | 521 | 516 | 516 | 524 | 515 | 472,800 |
| August 13, 2025 | 529 | 526 | 526 | 531 | 525 | 565,500 |
| August 12, 2025 | 520 | 525 | 525 | 525 | 517 | 655,800 |
| August 08, 2025 | 514 | 518 | 518 | 519 | 512 | 266,700 |
| August 07, 2025 | 514 | 513 | 513 | 517 | 511 | 292,900 |
| August 06, 2025 | 514 | 514 | 514 | 516 | 512 | 169,500 |
| August 05, 2025 | 515 | 512 | 512 | 517 | 509 | 359,800 |
| August 04, 2025 | 507 | 509 | 509 | 513 | 506 | 360,400 |
| August 01, 2025 | 507 | 514 | 514 | 516 | 503 | 636,600 |
| July 31, 2025 | 509 | 511 | 511 | 511 | 501 | 381,100 |
| July 30, 2025 | 505 | 509 | 509 | 512 | 504 | 281,300 |
| July 29, 2025 | 504 | 505 | 505 | 507 | 499 | 292,300 |
| July 28, 2025 | 516 | 507 | 507 | 516 | 505 | 439,900 |
| July 25, 2025 | 511 | 517 | 517 | 520 | 510 | 506,800 |
| July 24, 2025 | 510 | 512 | 512 | 515 | 508 | 395,900 |
| July 23, 2025 | 493 | 507 | 507 | 509 | 493 | 971,100 |
| July 22, 2025 | 488 | 489 | 489 | 494 | 488 | 168,100 |
| July 18, 2025 | 492 | 487 | 487 | 494 | 487 | 229,000 |
| July 17, 2025 | 490 | 490 | 490 | 492 | 486 | 263,600 |
| July 16, 2025 | 497 | 490 | 490 | 498 | 489 | 704,400 |
| July 15, 2025 | 504 | 499 | 499 | 505 | 496 | 289,300 |
| July 14, 2025 | 507 | 501 | 501 | 508 | 501 | 204,100 |
| July 11, 2025 | 502 | 508 | 508 | 512 | 502 | 443,300 |
| July 10, 2025 | 502 | 499 | 499 | 504 | 498 | 180,700 |
| July 09, 2025 | 498 | 501 | 501 | 503 | 496 | 395,000 |
| July 08, 2025 | 493 | 494 | 494 | 496 | 491 | 285,500 |
| July 07, 2025 | 499 | 492 | 492 | 500 | 491 | 452,200 |
| July 04, 2025 | 496 | 500 | 500 | 505 | 495 | 323,300 |
| July 03, 2025 | 496 | 494 | 494 | 502 | 493 | 436,900 |
| July 02, 2025 | 497 | 496 | 496 | 498 | 493 | 312,100 |
| July 01, 2025 | 505 | 498 | 498 | 505 | 494 | 532,700 |