511.00
+7(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 503 | 511 | 511 | 511 | 491 | 24,600 |
| September 26, 2025 | 510 | 504 | 504 | 510 | 500 | 13,900 |
| September 25, 2025 | 513 | 510 | 510 | 513 | 508 | 14,100 |
| September 24, 2025 | 496 | 513 | 513 | 513 | 496 | 25,000 |
| September 22, 2025 | 512 | 516 | 516 | 516 | 503 | 16,100 |
| September 19, 2025 | 510 | 517 | 517 | 519 | 505 | 29,700 |
| September 18, 2025 | 511 | 506 | 506 | 512 | 502 | 20,000 |
| September 17, 2025 | 511 | 506 | 506 | 512 | 502 | 27,000 |
| September 16, 2025 | 520 | 519 | 519 | 520 | 505 | 38,600 |
| September 12, 2025 | 506 | 516 | 516 | 516 | 506 | 8,000 |
| September 11, 2025 | 511 | 508 | 508 | 516 | 508 | 24,200 |
| September 10, 2025 | 510 | 516 | 516 | 519 | 510 | 13,800 |
| September 09, 2025 | 502 | 510 | 510 | 512 | 502 | 22,900 |
| September 08, 2025 | 514 | 512 | 512 | 514 | 500 | 43,700 |
| September 05, 2025 | 503 | 514 | 514 | 516 | 503 | 24,600 |
| September 04, 2025 | 500 | 500 | 500 | 504 | 497 | 6,900 |
| September 03, 2025 | 487 | 498 | 498 | 498 | 485 | 18,900 |
| September 02, 2025 | 487 | 490 | 490 | 498 | 487 | 9,200 |
| September 01, 2025 | 495 | 487 | 487 | 495 | 486 | 6,500 |
| August 29, 2025 | 485 | 490 | 490 | 492 | 481 | 4,100 |
| August 28, 2025 | 482 | 480 | 480 | 490 | 475 | 10,000 |
| August 27, 2025 | 481 | 482 | 482 | 484 | 471 | 6,500 |
| August 26, 2025 | 470 | 482 | 482 | 489 | 470 | 14,300 |
| August 25, 2025 | 501 | 469 | 469 | 504 | 455 | 61,500 |
| August 22, 2025 | 493 | 496 | 496 | 496 | 488 | 12,600 |
| August 21, 2025 | 489 | 496 | 496 | 497 | 484 | 11,100 |
| August 20, 2025 | 494 | 489 | 489 | 497 | 488 | 22,000 |
| August 19, 2025 | 496 | 495 | 495 | 500 | 493 | 28,200 |
| August 18, 2025 | 490 | 495 | 495 | 495 | 483 | 56,300 |
| August 15, 2025 | 467 | 475 | 475 | 483 | 462 | 43,100 |
| August 14, 2025 | 461 | 467 | 467 | 468 | 458 | 23,400 |
| August 13, 2025 | 459 | 462 | 462 | 470 | 456 | 9,500 |
| August 12, 2025 | 456 | 454 | 454 | 456 | 449 | 4,900 |
| August 08, 2025 | 455 | 454 | 454 | 455 | 450 | 1,000 |
| August 07, 2025 | 455 | 455 | 455 | 457 | 450 | 3,000 |
| August 06, 2025 | 456 | 457 | 457 | 457 | 451 | 1,800 |
| August 05, 2025 | 444 | 457 | 457 | 458 | 444 | 9,000 |
| August 04, 2025 | 444 | 444 | 444 | 445 | 435 | 13,500 |
| August 01, 2025 | 449 | 446 | 446 | 454 | 446 | 16,900 |
| July 31, 2025 | 452 | 449 | 449 | 459 | 446 | 11,700 |
| July 30, 2025 | 446 | 450 | 450 | 450 | 446 | 5,500 |
| July 29, 2025 | 449 | 446 | 446 | 449 | 441 | 4,100 |
| July 28, 2025 | 446 | 449 | 449 | 453 | 446 | 14,700 |
| July 25, 2025 | 443 | 448 | 448 | 449 | 439 | 43,900 |
| July 24, 2025 | 445 | 440 | 440 | 453 | 439 | 74,300 |
| July 23, 2025 | 429 | 443 | 443 | 450 | 425 | 83,000 |
| July 22, 2025 | 426 | 429 | 429 | 433 | 424 | 17,300 |
| July 18, 2025 | 432 | 429 | 429 | 432 | 427 | 8,600 |
| July 17, 2025 | 428 | 432 | 432 | 434 | 425 | 12,500 |
| July 16, 2025 | 429 | 428 | 428 | 433 | 427 | 11,900 |
| July 15, 2025 | 433 | 434 | 434 | 434 | 426 | 4,000 |
| July 14, 2025 | 433 | 430 | 430 | 433 | 430 | 1,700 |
| July 11, 2025 | 428 | 429 | 429 | 431 | 424 | 10,400 |
| July 10, 2025 | 430 | 430 | 430 | 430 | 425 | 4,700 |
| July 09, 2025 | 430 | 426 | 426 | 430 | 425 | 4,300 |
| July 08, 2025 | 424 | 425 | 425 | 427 | 421 | 4,700 |
| July 07, 2025 | 423 | 425 | 425 | 428 | 421 | 7,000 |
| July 04, 2025 | 430 | 429 | 429 | 430 | 428 | 3,900 |
| July 03, 2025 | 427 | 429 | 429 | 436 | 427 | 5,400 |
| July 02, 2025 | 427 | 425 | 425 | 431 | 420 | 4,900 |