Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥530.00 | +3.92% | ¥511.00 | ¥538.00 | ¥511.00 | 14.30K |
| 2026-09-29 | ¥510.00 | -0.20% | ¥510.00 | ¥520.00 | ¥502.00 | 12.00K |
| 2026-09-28 | ¥511.00 | -0.39% | ¥506.00 | ¥520.00 | ¥503.00 | 33.60K |
| 2026-09-25 | ¥513.00 | +0.59% | ¥506.00 | ¥520.00 | ¥506.00 | 16.00K |
| 2026-09-24 | ¥510.00 | +1.59% | ¥505.00 | ¥517.00 | ¥500.00 | 26.40K |
| 2026-09-18 | ¥502.00 | 0.00% | ¥502.00 | ¥504.00 | ¥501.00 | 10.50K |
| 2026-09-17 | ¥502.00 | +0.20% | ¥501.00 | ¥502.00 | ¥501.00 | 1.00K |
| 2026-09-16 | ¥501.00 | +0.20% | ¥504.00 | ¥512.00 | ¥500.00 | 11.80K |
| 2026-09-15 | ¥500.00 | -0.99% | ¥501.00 | ¥502.00 | ¥500.00 | 3.30K |
| 2026-09-14 | ¥505.00 | +1.00% | ¥503.00 | ¥505.00 | ¥503.00 | 2.90K |
| 2026-09-11 | ¥500.00 | -0.40% | ¥512.00 | ¥512.00 | ¥500.00 | 23.30K |
| 2026-09-10 | ¥502.00 | +0.20% | ¥501.00 | ¥502.00 | ¥500.00 | 5.00K |
| 2026-09-09 | ¥501.00 | -0.20% | ¥502.00 | ¥503.00 | ¥501.00 | 3.80K |
| 2026-09-08 | ¥502.00 | -1.38% | ¥504.00 | ¥509.00 | ¥500.00 | 19.50K |
| 2026-09-07 | ¥509.00 | -0.20% | ¥509.00 | ¥509.00 | ¥501.00 | 3.20K |
| 2026-09-04 | ¥510.00 | -0.39% | ¥505.00 | ¥510.00 | ¥505.00 | 1.90K |
| 2026-09-03 | ¥512.00 | -0.58% | ¥503.00 | ¥512.00 | ¥503.00 | 7.60K |
| 2026-09-02 | ¥515.00 | -0.77% | ¥520.00 | ¥520.00 | ¥505.00 | 5.70K |
| 2026-09-01 | ¥519.00 | +1.57% | ¥519.00 | ¥519.00 | ¥518.00 | 1.70K |
| 2026-08-31 | ¥511.00 | -1.73% | ¥511.00 | ¥511.00 | ¥511.00 | 100 |
| 2026-08-28 | ¥520.00 | +2.16% | ¥514.00 | ¥520.00 | ¥514.00 | 900 |
| 2026-08-27 | ¥509.00 | +0.59% | ¥509.00 | ¥509.00 | ¥509.00 | 200 |
| 2026-08-26 | ¥506.00 | -0.78% | ¥510.00 | ¥510.00 | ¥500.00 | 8.60K |
| 2026-08-25 | ¥510.00 | -1.73% | ¥510.00 | ¥510.00 | ¥510.00 | 100 |
| 2026-08-24 | ¥519.00 | +0.58% | ¥516.00 | ¥520.00 | ¥512.00 | 400 |
| 2026-08-21 | ¥516.00 | +0.58% | ¥513.00 | ¥521.00 | ¥502.00 | 7.20K |
| 2026-08-20 | ¥513.00 | -2.29% | ¥520.00 | ¥529.00 | ¥512.00 | 5.10K |
| 2026-08-19 | ¥525.00 | -0.76% | ¥521.00 | ¥525.00 | ¥519.00 | 4.40K |
| 2026-08-18 | ¥529.00 | +0.76% | ¥525.00 | ¥529.00 | ¥523.00 | 2.40K |
| 2026-08-17 | ¥525.00 | -0.19% | ¥525.00 | ¥525.00 | ¥525.00 | 100 |
| 2026-08-14 | ¥526.00 | +0.38% | ¥524.00 | ¥526.00 | ¥522.00 | 4.60K |
| 2026-08-13 | ¥524.00 | +2.14% | ¥512.00 | ¥524.00 | ¥512.00 | 500 |
| 2026-08-12 | ¥513.00 | -2.29% | ¥533.00 | ¥533.00 | ¥503.00 | 6.10K |
| 2026-08-10 | ¥525.00 | 0.00% | ¥525.00 | ¥525.00 | ¥525.00 | 100 |
| 2026-08-07 | ¥525.00 | -0.94% | ¥512.00 | ¥530.00 | ¥510.00 | 5.50K |
| 2026-08-06 | ¥530.00 | +1.92% | ¥519.00 | ¥530.00 | ¥519.00 | 2.40K |
| 2026-08-05 | ¥520.00 | +0.78% | ¥519.00 | ¥531.00 | ¥510.00 | 2.20K |
| 2026-08-04 | ¥516.00 | -4.97% | ¥523.00 | ¥523.00 | ¥516.00 | 1.00K |
| 2026-08-03 | ¥543.00 | +0.18% | ¥532.00 | ¥543.00 | ¥532.00 | 500 |
| 2026-07-31 | ¥542.00 | -2.87% | ¥528.00 | ¥542.00 | ¥521.00 | 900 |
| 2026-07-30 | ¥558.00 | 0.00% | ¥558.00 | ¥558.00 | ¥558.00 | 0 |
| 2026-07-29 | ¥558.00 | 0.00% | ¥548.00 | ¥558.00 | ¥548.00 | 500 |
| 2026-07-28 | ¥558.00 | +1.82% | ¥558.00 | ¥580.00 | ¥557.00 | 15.80K |
| 2026-07-27 | ¥548.00 | +7.24% | ¥530.00 | ¥550.00 | ¥530.00 | 63.60K |
| 2026-07-24 | ¥511.00 | -0.78% | ¥511.00 | ¥511.00 | ¥506.00 | 1.20K |
| 2026-07-23 | ¥515.00 | -0.96% | ¥520.00 | ¥522.00 | ¥510.00 | 2.60K |
| 2026-07-22 | ¥520.00 | +1.96% | ¥510.00 | ¥520.00 | ¥510.00 | 7.40K |
| 2026-07-21 | ¥510.00 | +0.99% | ¥510.00 | ¥510.00 | ¥510.00 | 1.60K |
| 2026-07-17 | ¥505.00 | -0.20% | ¥506.00 | ¥506.00 | ¥504.00 | 2.20K |
| 2026-07-16 | ¥506.00 | -0.98% | ¥511.00 | ¥511.00 | ¥504.00 | 1.80K |
| 2026-07-15 | ¥511.00 | +0.99% | ¥507.00 | ¥519.00 | ¥501.00 | 7.40K |
| 2026-07-14 | ¥506.00 | +4.98% | ¥474.00 | ¥506.00 | ¥474.00 | 18.00K |
| 2026-07-13 | ¥482.00 | +1.69% | ¥482.00 | ¥483.00 | ¥480.00 | 14.70K |
| 2026-07-10 | ¥474.00 | +0.85% | ¥470.00 | ¥474.00 | ¥470.00 | 2.60K |
| 2026-07-09 | ¥470.00 | -0.63% | ¥473.00 | ¥473.00 | ¥468.00 | 27.90K |
| 2026-07-08 | ¥473.00 | +0.64% | ¥470.00 | ¥473.00 | ¥465.00 | 3.10K |
| 2026-07-07 | ¥470.00 | 0.00% | ¥471.00 | ¥472.00 | ¥463.00 | 34.50K |
| 2026-07-06 | ¥470.00 | -0.21% | ¥471.00 | ¥471.00 | ¥469.00 | 4.30K |
| 2026-07-03 | ¥471.00 | +2.39% | ¥464.00 | ¥471.00 | ¥464.00 | 4.60K |
| 2026-07-02 | ¥460.00 | -1.29% | ¥464.00 | ¥465.00 | ¥460.00 | 5.00K |
| 2026-07-01 | ¥466.00 | -0.21% | ¥455.00 | ¥468.00 | ¥455.00 | 8.10K |
| 2026-06-30 | ¥467.00 | +1.52% | ¥452.00 | ¥468.00 | ¥452.00 | 6.00K |
| 2026-06-29 | ¥460.00 | +0.88% | ¥453.00 | ¥462.00 | ¥451.00 | 9.70K |
| 2026-06-26 | ¥456.00 | -3.59% | ¥473.00 | ¥473.00 | ¥447.00 | 30.10K |
| 2026-06-25 | ¥473.00 | +0.85% | ¥470.00 | ¥473.00 | ¥468.00 | 29.30K |
| 2026-06-24 | ¥469.00 | -0.42% | ¥470.00 | ¥470.00 | ¥465.00 | 7.10K |
| 2026-06-23 | ¥471.00 | +2.39% | ¥460.00 | ¥472.00 | ¥458.00 | 7.80K |
| 2026-06-22 | ¥460.00 | -2.34% | ¥473.00 | ¥473.00 | ¥460.00 | 6.00K |
| 2026-06-19 | ¥471.00 | +2.17% | ¥461.00 | ¥477.00 | ¥461.00 | 31.80K |
| 2026-06-18 | ¥461.00 | -1.91% | ¥470.00 | ¥471.00 | ¥452.00 | 24.50K |
| 2026-06-17 | ¥470.00 | +0.43% | ¥468.00 | ¥470.00 | ¥460.00 | 6.70K |
| 2026-06-16 | ¥468.00 | 0.00% | ¥463.00 | ¥468.00 | ¥463.00 | 1.10K |
| 2026-06-15 | ¥468.00 | +0.21% | ¥464.00 | ¥475.00 | ¥464.00 | 7.50K |
| 2026-06-12 | ¥467.00 | -1.06% | ¥470.00 | ¥470.00 | ¥461.00 | 1.50K |
| 2026-06-11 | ¥472.00 | +0.21% | ¥471.00 | ¥472.00 | ¥471.00 | 2.60K |
| 2026-06-10 | ¥471.00 | 0.00% | ¥471.00 | ¥471.00 | ¥471.00 | 500 |
| 2026-06-09 | ¥471.00 | +0.21% | ¥471.00 | ¥472.00 | ¥469.00 | 2.70K |
| 2026-06-08 | ¥470.00 | -0.42% | ¥470.00 | ¥472.00 | ¥470.00 | 1.50K |
| 2026-06-05 | ¥472.00 | +0.43% | ¥471.00 | ¥472.00 | ¥471.00 | 1.20K |
| 2026-06-04 | ¥470.00 | -1.88% | ¥478.00 | ¥478.00 | ¥470.00 | 2.30K |
| 2026-06-03 | ¥479.00 | -0.21% | ¥473.00 | ¥479.00 | ¥473.00 | 1.40K |
| 2026-06-02 | ¥480.00 | +1.48% | ¥475.00 | ¥482.00 | ¥475.00 | 2.00K |
| 2026-06-01 | ¥473.00 | +0.64% | ¥471.00 | ¥473.00 | ¥468.00 | 10.10K |
| 2026-05-29 | ¥470.00 | -0.42% | ¥468.00 | ¥476.00 | ¥468.00 | 8.80K |
| 2026-05-28 | ¥472.00 | -0.63% | ¥475.00 | ¥476.00 | ¥472.00 | 20.60K |
| 2026-05-27 | ¥475.00 | +1.06% | ¥470.00 | ¥481.00 | ¥470.00 | 7.50K |
| 2026-05-26 | ¥470.00 | 0.00% | ¥470.00 | ¥477.00 | ¥470.00 | 3.60K |
| 2026-05-25 | ¥470.00 | +1.95% | ¥455.00 | ¥471.00 | ¥454.00 | 4.10K |
| 2026-05-22 | ¥461.00 | +2.22% | ¥453.00 | ¥470.00 | ¥453.00 | 3.00K |
| 2026-05-21 | ¥451.00 | -2.59% | ¥451.00 | ¥458.00 | ¥450.00 | 7.70K |