587.00
+8(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 576 | 579 | 579 | 581 | 573 | 656,100 |
| October 16, 2025 | 580 | 583 | 583 | 583 | 579 | 440,500 |
| October 15, 2025 | 570 | 579 | 579 | 579 | 567 | 774,400 |
| October 14, 2025 | 568 | 563 | 563 | 575 | 562 | 988,000 |
| October 10, 2025 | 585 | 579 | 579 | 586 | 579 | 704,000 |
| October 09, 2025 | 586 | 591 | 591 | 592 | 586 | 517,800 |
| October 08, 2025 | 587 | 587 | 587 | 593 | 587 | 715,000 |
| October 07, 2025 | 586 | 587 | 587 | 591 | 585 | 749,100 |
| October 06, 2025 | 590 | 584 | 584 | 594 | 578 | 1.12M |
| October 03, 2025 | 565 | 571 | 571 | 574 | 565 | 567,500 |
| October 02, 2025 | 568 | 568 | 568 | 573 | 562 | 747,100 |
| October 01, 2025 | 582 | 570 | 570 | 584 | 568 | 1.7M |
| September 30, 2025 | 585 | 589 | 589 | 591 | 576 | 1.44M |
| September 29, 2025 | 590 | 584 | 584 | 591 | 580 | 2.02M |
| September 26, 2025 | 605 | 614 | 614 | 618 | 604 | 2.32M |
| September 25, 2025 | 600 | 610 | 610 | 617 | 600 | 2.93M |
| September 24, 2025 | 593 | 585 | 585 | 593 | 585 | 1.21M |
| September 22, 2025 | 594 | 591 | 591 | 598 | 591 | 1.23M |
| September 19, 2025 | 594 | 594 | 594 | 600 | 589 | 1.63M |
| September 18, 2025 | 596 | 591 | 591 | 597 | 590 | 1.75M |
| September 17, 2025 | 600 | 592 | 592 | 600 | 587 | 1.75M |
| September 16, 2025 | 595 | 598 | 598 | 600 | 593 | 1.29M |
| September 12, 2025 | 593 | 591 | 591 | 596 | 587 | 1.61M |
| September 11, 2025 | 594 | 593 | 593 | 595 | 590 | 555,700 |
| September 10, 2025 | 587 | 591 | 591 | 594 | 585 | 513,100 |
| September 09, 2025 | 595 | 588 | 588 | 596 | 583 | 908,400 |
| September 08, 2025 | 594 | 592 | 592 | 596 | 591 | 1.01M |
| September 05, 2025 | 588 | 592 | 592 | 592 | 586 | 675,600 |
| September 04, 2025 | 584 | 587 | 587 | 587 | 581 | 794,500 |
| September 03, 2025 | 586 | 581 | 581 | 588 | 575 | 1.2M |
| September 02, 2025 | 582 | 585 | 585 | 588 | 581 | 564,100 |
| September 01, 2025 | 584 | 580 | 580 | 588 | 572 | 899,200 |
| August 29, 2025 | 581 | 585 | 585 | 587 | 580 | 646,800 |
| August 28, 2025 | 583 | 584 | 584 | 585 | 580 | 523,200 |
| August 27, 2025 | 584 | 584 | 584 | 586 | 581 | 537,800 |
| August 26, 2025 | 589 | 586 | 586 | 592 | 584 | 543,700 |
| August 25, 2025 | 597 | 591 | 591 | 597 | 591 | 582,400 |
| August 22, 2025 | 586 | 591 | 591 | 591 | 582 | 1.01M |
| August 21, 2025 | 581 | 583 | 583 | 584 | 577 | 595,100 |
| August 20, 2025 | 586 | 581 | 581 | 587 | 581 | 746,200 |
| August 19, 2025 | 583 | 584 | 584 | 590 | 581 | 1.22M |
| August 18, 2025 | 579 | 584 | 584 | 585 | 577 | 697,300 |
| August 15, 2025 | 571 | 580 | 580 | 580 | 571 | 1.13M |
| August 14, 2025 | 567 | 567 | 567 | 571 | 564 | 609,400 |
| August 13, 2025 | 574 | 572 | 572 | 575 | 566 | 797,400 |
| August 12, 2025 | 570 | 571 | 571 | 574 | 566 | 1.1M |
| August 08, 2025 | 562 | 564 | 564 | 567 | 560 | 689,400 |
| August 07, 2025 | 555 | 561 | 561 | 563 | 554 | 1M |
| August 06, 2025 | 554 | 554 | 554 | 559 | 552 | 781,800 |
| August 05, 2025 | 549 | 554 | 554 | 557 | 545 | 1M |
| August 04, 2025 | 549 | 547 | 547 | 554 | 545 | 1.17M |
| August 01, 2025 | 545 | 559 | 559 | 560 | 545 | 1.44M |
| July 31, 2025 | 525 | 548 | 548 | 580 | 515 | 5.25M |
| July 30, 2025 | 533 | 527 | 527 | 535 | 525 | 787,300 |
| July 29, 2025 | 525 | 530 | 530 | 530 | 523 | 486,900 |
| July 28, 2025 | 539 | 529 | 529 | 539 | 526 | 889,200 |
| July 25, 2025 | 535 | 539 | 539 | 542 | 533 | 889,400 |
| July 24, 2025 | 530 | 534 | 534 | 540 | 528 | 973,400 |
| July 23, 2025 | 522 | 529 | 529 | 532 | 520 | 1.07M |
| July 22, 2025 | 516 | 517 | 517 | 522 | 513 | 521,400 |