218.00
-2.1(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 220 | 218 | 218 | 220.1 | 217.8 | 50.48M |
| October 23, 2025 | 221.2 | 220.1 | 220.1 | 221.3 | 219.3 | 49.09M |
| October 22, 2025 | 218.9 | 220 | 220 | 220 | 218.6 | 43.76M |
| October 21, 2025 | 217.1 | 219.8 | 219.8 | 220.2 | 216.5 | 61.75M |
| October 20, 2025 | 217.3 | 217.7 | 217.7 | 218.2 | 216.4 | 48.86M |
| October 17, 2025 | 215.2 | 215.5 | 215.5 | 216 | 214.7 | 53.47M |
| October 16, 2025 | 215.5 | 215.7 | 215.7 | 217.3 | 214.7 | 50.54M |
| October 15, 2025 | 217.5 | 215 | 215 | 217.9 | 215 | 60.4M |
| October 14, 2025 | 211.6 | 216 | 216 | 217.3 | 211.3 | 95.59M |
| October 10, 2025 | 214.5 | 214.9 | 214.9 | 215.2 | 213.8 | 61.25M |
| October 09, 2025 | 215.1 | 216.3 | 216.3 | 216.3 | 214.3 | 60.01M |
| October 08, 2025 | 216 | 215.1 | 215.1 | 217.3 | 214.5 | 68.25M |
| October 07, 2025 | 217 | 216.1 | 216.1 | 217.7 | 215.3 | 57.8M |
| October 06, 2025 | 219.3 | 217.1 | 217.1 | 219.4 | 216.8 | 72.96M |
| October 03, 2025 | 211.7 | 214.3 | 214.3 | 214.4 | 211.6 | 52.74M |
| October 02, 2025 | 216.2 | 210.7 | 210.7 | 216.5 | 210.7 | 78.71M |
| October 01, 2025 | 216.6 | 216.3 | 216.3 | 218.1 | 214.9 | 84.19M |
| September 30, 2025 | 220.1 | 217.7 | 217.7 | 220.5 | 217.7 | 75.72M |
| September 29, 2025 | 225.6 | 220.7 | 220.7 | 225.8 | 220.7 | 83.14M |
| September 26, 2025 | 229 | 229.5 | 225.2 | 231.2 | 228.1 | 90.5M |
| September 25, 2025 | 227.5 | 226.9 | 222.65 | 228.3 | 226.4 | 65.82M |
| September 24, 2025 | 226 | 227.1 | 222.84 | 227.1 | 225.5 | 66.24M |
| September 22, 2025 | 227.9 | 225.9 | 221.67 | 228.3 | 225.9 | 65.3M |
| September 19, 2025 | 228.4 | 228.9 | 224.61 | 230.9 | 227.8 | 101.18M |
| September 18, 2025 | 231 | 228.8 | 224.51 | 231.7 | 228 | 59.75M |
| September 17, 2025 | 229.5 | 229.8 | 225.49 | 230.6 | 228.3 | 54.01M |
| September 16, 2025 | 229 | 229.8 | 225.49 | 230.7 | 228.4 | 58.2M |
| September 12, 2025 | 229.1 | 229.4 | 229.4 | 230 | 228.3 | 60.94M |
| September 11, 2025 | 227.5 | 229.2 | 229.2 | 230.5 | 227 | 54.36M |
| September 10, 2025 | 226.3 | 226.4 | 226.4 | 227.9 | 226.1 | 50.84M |
| September 09, 2025 | 228.6 | 226.3 | 226.3 | 229.5 | 226.3 | 61.21M |
| September 08, 2025 | 229 | 227.4 | 227.4 | 230 | 227.4 | 47.97M |
| September 05, 2025 | 229.9 | 228.3 | 228.3 | 230.1 | 227.8 | 47.52M |
| September 04, 2025 | 229 | 229.6 | 229.6 | 229.9 | 226.4 | 47.28M |
| September 03, 2025 | 231.3 | 227.8 | 227.8 | 231.7 | 227.1 | 60.28M |
| September 02, 2025 | 230 | 232.2 | 232.2 | 232.9 | 229.9 | 47.62M |
| September 01, 2025 | 227.8 | 229.4 | 229.4 | 230.2 | 226.9 | 39.62M |
| August 29, 2025 | 231.1 | 228.2 | 228.2 | 231.2 | 228.2 | 72.36M |
| August 28, 2025 | 231.2 | 232.7 | 232.7 | 233.6 | 231 | 50.05M |
| August 27, 2025 | 231.5 | 231.4 | 231.4 | 232.5 | 230 | 62.99M |
| August 26, 2025 | 235.7 | 232.2 | 232.2 | 236 | 232 | 108.8M |
| August 25, 2025 | 240 | 236.7 | 236.7 | 240.5 | 235.9 | 51.35M |
| August 22, 2025 | 243 | 241.4 | 241.4 | 243.2 | 241 | 41.64M |
| August 21, 2025 | 244 | 242.3 | 242.3 | 244.8 | 241.3 | 53.44M |
| August 20, 2025 | 242.9 | 245 | 245 | 245.6 | 242.7 | 55.58M |
| August 19, 2025 | 247.8 | 244.7 | 244.7 | 247.9 | 244.3 | 56.49M |
| August 18, 2025 | 242 | 246.8 | 246.8 | 247.3 | 241.9 | 66.43M |
| August 15, 2025 | 238.2 | 240 | 240 | 240 | 237.1 | 58.34M |
| August 14, 2025 | 238.6 | 236.7 | 236.7 | 238.7 | 234.1 | 54.91M |
| August 13, 2025 | 238.5 | 239.8 | 239.8 | 240.6 | 237.9 | 70.31M |
| August 12, 2025 | 235 | 238.1 | 238.1 | 239.8 | 234.5 | 88.51M |
| August 08, 2025 | 231.8 | 234.4 | 234.4 | 237.5 | 231 | 92.06M |
| August 07, 2025 | 225.5 | 229.8 | 229.8 | 230.5 | 225.1 | 81.4M |
| August 06, 2025 | 223.7 | 224.5 | 224.5 | 226.3 | 221.4 | 81.13M |
| August 05, 2025 | 224.1 | 227.5 | 227.5 | 227.5 | 222.6 | 81.28M |
| August 04, 2025 | 221 | 224 | 224 | 224.1 | 220.8 | 58.49M |
| August 01, 2025 | 219.2 | 223.9 | 223.9 | 224.4 | 218.3 | 78.89M |
| July 31, 2025 | 216.5 | 218.6 | 218.6 | 218.6 | 216.1 | 64.86M |
| July 30, 2025 | 215.6 | 215.9 | 215.9 | 215.9 | 214.3 | 44.8M |
| July 29, 2025 | 215.2 | 214.6 | 214.6 | 215.4 | 213.8 | 53.62M |