969.00
-30(-3.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 996 | 969 | 969 | 998 | 964 | 780,300 |
| September 25, 2025 | 959 | 999 | 999 | 999 | 948 | 1.2M |
| September 24, 2025 | 965 | 951 | 951 | 965 | 938 | 691,100 |
| September 22, 2025 | 996 | 962 | 962 | 998 | 958 | 956,600 |
| September 19, 2025 | 979 | 987 | 987 | 987 | 942 | 2.77M |
| September 18, 2025 | 958 | 970 | 970 | 975 | 932 | 1.14M |
| September 17, 2025 | 982 | 952 | 952 | 983 | 944 | 1.33M |
| September 16, 2025 | 980 | 991 | 991 | 1,025 | 962 | 2.27M |
| September 12, 2025 | 908 | 952 | 952 | 962 | 900 | 1.22M |
| September 11, 2025 | 928 | 907 | 907 | 938 | 902 | 725,700 |
| September 10, 2025 | 940 | 913 | 913 | 940 | 907 | 799,400 |
| September 09, 2025 | 951 | 942 | 942 | 967 | 933 | 1.18M |
| September 08, 2025 | 950 | 953 | 953 | 953 | 912 | 1.77M |
| September 05, 2025 | 885 | 894 | 894 | 899 | 881 | 727,500 |
| September 04, 2025 | 843 | 889 | 889 | 894 | 837 | 1.3M |
| September 03, 2025 | 873 | 844 | 844 | 895 | 837 | 1.35M |
| September 02, 2025 | 865 | 858 | 858 | 882 | 855 | 616,300 |
| September 01, 2025 | 854 | 861 | 861 | 882 | 851 | 664,700 |
| August 29, 2025 | 869 | 855 | 855 | 872 | 853 | 785,400 |
| August 28, 2025 | 888 | 876 | 876 | 938 | 865 | 2.2M |
| August 27, 2025 | 888 | 894 | 894 | 914 | 875 | 2.74M |
| August 26, 2025 | 868 | 846 | 846 | 868 | 839 | 774,100 |
| August 25, 2025 | 904 | 868 | 868 | 909 | 860 | 860,500 |
| August 22, 2025 | 846 | 874 | 874 | 877 | 840 | 829,700 |
| August 21, 2025 | 846 | 850 | 850 | 852 | 836 | 486,800 |
| August 20, 2025 | 827 | 846 | 846 | 856 | 818 | 999,500 |
| August 19, 2025 | 812 | 826 | 826 | 828 | 806 | 535,000 |
| August 18, 2025 | 835 | 816 | 816 | 838 | 812 | 765,800 |
| August 15, 2025 | 800 | 824 | 824 | 828 | 800 | 992,600 |
| August 14, 2025 | 797 | 790 | 790 | 808 | 786 | 491,800 |
| August 13, 2025 | 800 | 793 | 793 | 824 | 788 | 933,600 |
| August 12, 2025 | 814 | 792 | 792 | 826 | 778 | 1.23M |
| August 08, 2025 | 812 | 806 | 806 | 846 | 805 | 2.76M |
| August 07, 2025 | 743 | 741 | 741 | 744 | 724 | 586,500 |
| August 06, 2025 | 736 | 748 | 748 | 748 | 734 | 359,900 |
| August 05, 2025 | 726 | 739 | 739 | 749 | 723 | 543,500 |
| August 04, 2025 | 714 | 723 | 723 | 726 | 713 | 325,000 |
| August 01, 2025 | 701 | 726 | 726 | 729 | 691 | 718,600 |
| July 31, 2025 | 720 | 711 | 711 | 721 | 709 | 391,000 |
| July 30, 2025 | 716 | 724 | 724 | 724 | 706 | 418,800 |
| July 29, 2025 | 739 | 724 | 724 | 742 | 721 | 486,300 |
| July 28, 2025 | 731 | 750 | 750 | 750 | 726 | 384,200 |
| July 25, 2025 | 735 | 734 | 734 | 746 | 727 | 331,100 |
| July 24, 2025 | 756 | 739 | 739 | 756 | 736 | 490,400 |
| July 23, 2025 | 729 | 742 | 742 | 743 | 726 | 514,600 |
| July 22, 2025 | 723 | 723 | 723 | 730 | 712 | 519,300 |
| July 18, 2025 | 706 | 716 | 716 | 718 | 695 | 535,900 |
| July 17, 2025 | 702 | 703 | 703 | 717 | 700 | 480,100 |
| July 16, 2025 | 745 | 714 | 714 | 745 | 711 | 766,900 |
| July 15, 2025 | 762 | 755 | 755 | 770 | 748 | 435,500 |
| July 14, 2025 | 740 | 760 | 760 | 778 | 738 | 649,300 |
| July 11, 2025 | 762 | 740 | 740 | 764 | 731 | 783,700 |
| July 10, 2025 | 768 | 762 | 762 | 768 | 749 | 636,500 |
| July 09, 2025 | 786 | 769 | 769 | 791 | 762 | 995,600 |
| July 08, 2025 | 723 | 756 | 756 | 766 | 722 | 1.1M |
| July 07, 2025 | 748 | 719 | 719 | 750 | 714 | 890,900 |
| July 04, 2025 | 723 | 750 | 750 | 751 | 719 | 1.61M |
| July 03, 2025 | 677 | 721 | 721 | 725 | 671 | 1.09M |
| July 02, 2025 | 671 | 675 | 675 | 677 | 663 | 482,500 |
| July 01, 2025 | 654 | 668 | 668 | 668 | 651 | 573,000 |