464.00
-0.7(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 461 | 464 | 464 | 466.1 | 460.8 | 1.98M |
| October 16, 2025 | 464.5 | 464.7 | 464.7 | 465.2 | 462.5 | 4.03M |
| October 15, 2025 | 463 | 463.7 | 463.7 | 466.1 | 462.7 | 3.09M |
| October 14, 2025 | 460.4 | 460.1 | 460.1 | 463.3 | 457.2 | 3.39M |
| October 10, 2025 | 466.4 | 461.7 | 461.7 | 466.4 | 460.1 | 2.82M |
| October 09, 2025 | 466.6 | 468.4 | 468.4 | 468.5 | 463.8 | 2.27M |
| October 08, 2025 | 471.4 | 470.5 | 470.5 | 473.5 | 469 | 2M |
| October 07, 2025 | 469 | 470.8 | 470.8 | 471.7 | 467 | 2.08M |
| October 06, 2025 | 477.4 | 472 | 472 | 478.5 | 469.6 | 2.53M |
| October 03, 2025 | 466.1 | 469.4 | 469.4 | 470.1 | 465.2 | 2.57M |
| October 02, 2025 | 473.5 | 470.3 | 470.3 | 473.8 | 467.5 | 2.5M |
| October 01, 2025 | 484.7 | 473.5 | 473.5 | 484.7 | 472 | 3.35M |
| September 30, 2025 | 490.5 | 485.4 | 485.4 | 491.3 | 484.1 | 3.01M |
| September 29, 2025 | 505.2 | 489.8 | 489.8 | 505.2 | 489.8 | 9.91M |
| September 26, 2025 | 484.5 | 497.2 | 497.2 | 498.3 | 484.5 | 15.98M |
| September 25, 2025 | 483.3 | 488.9 | 488.9 | 491.2 | 482.9 | 10.52M |
| September 24, 2025 | 480 | 482.3 | 482.3 | 483.8 | 480 | 5.6M |
| September 22, 2025 | 475 | 479.8 | 479.8 | 483.4 | 473.6 | 6.13M |
| September 19, 2025 | 488.4 | 478.4 | 478.4 | 491.9 | 478.4 | 10.8M |
| September 18, 2025 | 490 | 491.2 | 491.2 | 495.5 | 488.2 | 3.96M |
| September 17, 2025 | 493.5 | 491.5 | 491.5 | 494.2 | 490.8 | 3.96M |
| September 16, 2025 | 492 | 493.7 | 493.7 | 496.3 | 490.6 | 4.32M |
| September 12, 2025 | 494.9 | 494.8 | 494.8 | 495.4 | 490 | 4.62M |
| September 11, 2025 | 487.8 | 491.1 | 491.1 | 497 | 487.1 | 4.5M |
| September 10, 2025 | 487 | 491.8 | 491.8 | 491.8 | 485.2 | 2.48M |
| September 09, 2025 | 489.1 | 489.4 | 489.4 | 493.5 | 488.1 | 2.86M |
| September 08, 2025 | 487 | 489.9 | 489.9 | 491.9 | 484.6 | 3M |
| September 05, 2025 | 478.8 | 490 | 490 | 491.5 | 478.8 | 5.32M |
| September 04, 2025 | 478 | 481.8 | 481.8 | 481.8 | 474.3 | 3.96M |
| September 03, 2025 | 471.4 | 473.9 | 473.9 | 476 | 469 | 3.59M |
| September 02, 2025 | 468.9 | 471 | 471 | 471.1 | 468.5 | 2.31M |
| September 01, 2025 | 464.4 | 470 | 470 | 471.7 | 464.3 | 3.74M |
| August 29, 2025 | 466.2 | 464.6 | 464.6 | 466.9 | 463.5 | 3.03M |
| August 28, 2025 | 468.8 | 468.8 | 468.8 | 470.3 | 467.8 | 2.76M |
| August 27, 2025 | 462.9 | 468.6 | 468.6 | 468.7 | 461.8 | 2.52M |
| August 26, 2025 | 464.9 | 467 | 467 | 467.3 | 463.3 | 2.21M |
| August 25, 2025 | 469 | 464.7 | 464.7 | 469.8 | 463.8 | 2.36M |
| August 22, 2025 | 466.9 | 468.4 | 468.4 | 468.4 | 464.7 | 2.1M |
| August 21, 2025 | 467 | 464.6 | 464.6 | 467.9 | 463 | 2M |
| August 20, 2025 | 462.1 | 466.9 | 466.9 | 466.9 | 461.5 | 2.8M |
| August 19, 2025 | 456 | 461 | 461 | 461 | 455.1 | 2.86M |
| August 18, 2025 | 456.7 | 456 | 456 | 459 | 454.7 | 2.74M |
| August 15, 2025 | 454 | 456.7 | 456.7 | 456.7 | 453.1 | 2.91M |
| August 14, 2025 | 457 | 455.9 | 455.9 | 458.1 | 454.6 | 2.5M |
| August 13, 2025 | 455.8 | 456.8 | 456.8 | 458.4 | 454.3 | 2.43M |
| August 12, 2025 | 457 | 455.8 | 455.8 | 459.3 | 453 | 3.72M |
| August 08, 2025 | 449.9 | 453.4 | 453.4 | 455.5 | 445.3 | 4.3M |
| August 07, 2025 | 471.7 | 448.7 | 448.7 | 472.6 | 448 | 5.78M |
| August 06, 2025 | 466 | 469.9 | 469.9 | 470.5 | 465.3 | 2.38M |
| August 05, 2025 | 470.1 | 465.5 | 465.5 | 470.7 | 465.3 | 1.96M |
| August 04, 2025 | 467.2 | 469 | 469 | 471.7 | 465.1 | 2.48M |
| August 01, 2025 | 463.3 | 470.6 | 470.6 | 471.4 | 463.3 | 2.94M |
| July 31, 2025 | 456.4 | 461.5 | 461.5 | 462.6 | 456.2 | 2.64M |
| July 30, 2025 | 453 | 456.4 | 456.4 | 457.2 | 452.9 | 1.64M |
| July 29, 2025 | 453.5 | 456 | 456 | 456.6 | 452.1 | 1.77M |
| July 28, 2025 | 453.3 | 453.2 | 453.2 | 455.2 | 452.2 | 2.8M |
| July 25, 2025 | 457 | 453.9 | 453.9 | 457.9 | 453.5 | 1.84M |
| July 24, 2025 | 457.5 | 456.5 | 456.5 | 459 | 455.9 | 2.06M |
| July 23, 2025 | 457.9 | 457.4 | 457.4 | 461 | 457.2 | 2.75M |
| July 22, 2025 | 458 | 454 | 454 | 459.9 | 454 | 2.54M |