524.00
+6(+1.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 519 | 524 | 524 | 527 | 518 | 301,000 |
| December 24, 2025 | 515 | 518 | 518 | 520 | 515 | 178,600 |
| December 23, 2025 | 510 | 519 | 519 | 522 | 510 | 333,600 |
| December 22, 2025 | 518 | 510 | 510 | 519 | 506 | 331,600 |
| December 19, 2025 | 520 | 515 | 515 | 529 | 515 | 258,300 |
| December 18, 2025 | 513 | 521 | 521 | 522 | 511 | 179,800 |
| December 17, 2025 | 511 | 516 | 516 | 516 | 509 | 164,300 |
| December 16, 2025 | 524 | 516 | 516 | 524 | 512 | 242,000 |
| December 15, 2025 | 522 | 524 | 524 | 529 | 521 | 149,600 |
| December 12, 2025 | 525 | 523 | 523 | 530 | 521 | 140,500 |
| December 11, 2025 | 533 | 520 | 520 | 534 | 519 | 194,400 |
| December 10, 2025 | 528 | 529 | 529 | 538 | 528 | 202,300 |
| December 09, 2025 | 535 | 527 | 527 | 539 | 524 | 265,700 |
| December 08, 2025 | 540 | 538 | 538 | 544 | 537 | 175,100 |
| December 05, 2025 | 553 | 538 | 538 | 555 | 538 | 401,900 |
| December 04, 2025 | 549 | 559 | 559 | 559 | 548 | 158,400 |
| December 03, 2025 | 561 | 548 | 548 | 564 | 548 | 239,900 |
| December 02, 2025 | 570 | 566 | 566 | 573 | 562 | 79,800 |
| December 01, 2025 | 578 | 570 | 570 | 582 | 566 | 131,100 |
| November 28, 2025 | 583 | 578 | 578 | 586 | 578 | 103,000 |
| November 27, 2025 | 590 | 583 | 583 | 590 | 580 | 107,900 |
| November 26, 2025 | 575 | 588 | 588 | 591 | 575 | 202,400 |
| November 25, 2025 | 580 | 573 | 573 | 585 | 572 | 82,900 |
| November 21, 2025 | 564 | 579 | 579 | 587 | 564 | 192,900 |
| November 20, 2025 | 556 | 572 | 572 | 577 | 556 | 233,300 |
| November 19, 2025 | 561 | 553 | 553 | 564 | 551 | 145,400 |
| November 18, 2025 | 574 | 562 | 562 | 576 | 561 | 122,100 |
| November 17, 2025 | 577 | 583 | 583 | 583 | 572 | 181,700 |
| November 14, 2025 | 571 | 577 | 577 | 579 | 570 | 146,700 |
| November 13, 2025 | 583 | 578 | 578 | 586 | 574 | 135,000 |
| November 12, 2025 | 568 | 588 | 588 | 588 | 566 | 352,100 |
| November 11, 2025 | 561 | 566 | 566 | 566 | 553 | 165,900 |
| November 10, 2025 | 549 | 564 | 564 | 564 | 545 | 242,700 |
| November 07, 2025 | 547 | 549 | 549 | 552 | 543 | 173,900 |
| November 06, 2025 | 560 | 548 | 548 | 560 | 547 | 239,600 |
| November 05, 2025 | 560 | 548 | 548 | 560 | 547 | 239,600 |
| November 04, 2025 | 561 | 563 | 563 | 565 | 551 | 309,800 |
| October 31, 2025 | 565 | 559 | 559 | 574 | 553 | 326,100 |
| October 30, 2025 | 546 | 556 | 556 | 556 | 546 | 784,300 |
| October 29, 2025 | 564 | 548 | 548 | 570 | 548 | 330,800 |
| October 28, 2025 | 586 | 564 | 564 | 586 | 561 | 537,800 |
| October 27, 2025 | 593 | 591 | 591 | 597 | 586 | 222,800 |
| October 24, 2025 | 590 | 592 | 592 | 595 | 586 | 137,200 |
| October 23, 2025 | 599 | 591 | 591 | 600 | 590 | 170,300 |
| October 22, 2025 | 582 | 602 | 602 | 606 | 579 | 461,900 |
| October 21, 2025 | 572 | 584 | 584 | 588 | 571 | 293,500 |
| October 20, 2025 | 565 | 572 | 572 | 572 | 563 | 153,500 |
| October 17, 2025 | 566 | 560 | 560 | 568 | 558 | 123,700 |
| October 16, 2025 | 574 | 574 | 574 | 577 | 570 | 109,100 |
| October 15, 2025 | 563 | 573 | 573 | 575 | 561 | 183,900 |
| October 14, 2025 | 555 | 558 | 558 | 563 | 552 | 300,900 |
| October 10, 2025 | 575 | 566 | 566 | 576 | 563 | 312,500 |
| October 09, 2025 | 583 | 582 | 582 | 587 | 575 | 274,900 |
| October 08, 2025 | 602 | 581 | 581 | 604 | 580 | 477,000 |
| October 07, 2025 | 623 | 601 | 601 | 625 | 601 | 368,200 |
| October 06, 2025 | 634 | 616 | 616 | 634 | 612 | 595,300 |
| October 03, 2025 | 585 | 589 | 589 | 597 | 585 | 150,100 |
| October 02, 2025 | 585 | 590 | 590 | 593 | 585 | 103,200 |
| October 01, 2025 | 598 | 584 | 584 | 598 | 583 | 294,400 |
| September 30, 2025 | 604 | 603 | 603 | 609 | 599 | 130,800 |