516.60
-5.4(-1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 511.3 | 522 | 522 | 522 | 509.1 | 4.31M |
| December 03, 2025 | 519.4 | 511.9 | 511.9 | 519.4 | 509.8 | 2.47M |
| December 02, 2025 | 517.9 | 518.9 | 518.9 | 522.8 | 513 | 5.09M |
| December 01, 2025 | 509 | 510.4 | 510.4 | 518 | 508.4 | 7.12M |
| November 28, 2025 | 502.1 | 505.5 | 505.5 | 506.7 | 500.9 | 1.46M |
| November 27, 2025 | 506.8 | 503 | 503 | 511.4 | 502.2 | 1.79M |
| November 26, 2025 | 491.4 | 501.6 | 501.6 | 503.3 | 490.8 | 8.83M |
| November 25, 2025 | 490.9 | 487.2 | 487.2 | 491.9 | 482.1 | 3.35M |
| November 21, 2025 | 475.5 | 485 | 485 | 486.8 | 475 | 4.84M |
| November 20, 2025 | 486.5 | 480.1 | 480.1 | 486.5 | 480.1 | 2.19M |
| November 19, 2025 | 476.4 | 473.2 | 473.2 | 481.6 | 471 | 2.32M |
| November 18, 2025 | 485 | 474.9 | 474.9 | 487.5 | 474.6 | 1.94M |
| November 17, 2025 | 492 | 490.7 | 490.7 | 496.6 | 486.9 | 2.39M |
| November 14, 2025 | 482.1 | 487 | 487 | 490.9 | 482.1 | 4.6M |
| November 13, 2025 | 485.4 | 487.7 | 487.7 | 490.9 | 485.3 | 5.04M |
| November 12, 2025 | 472 | 479.8 | 479.8 | 481.5 | 472 | 2.3M |
| November 11, 2025 | 474.8 | 470 | 470 | 476 | 467.7 | 2.16M |
| November 10, 2025 | 470.4 | 471.2 | 471.2 | 473 | 469.2 | 1.54M |
| November 07, 2025 | 469.5 | 467.8 | 467.8 | 471.6 | 463.8 | 1.91M |
| November 06, 2025 | 466.1 | 472.7 | 472.7 | 474.1 | 466.1 | 1.63M |
| November 05, 2025 | 465.7 | 464.1 | 464.1 | 466.8 | 451.2 | 4.04M |
| November 04, 2025 | 468.2 | 469.1 | 469.1 | 473.5 | 449.6 | 2.54M |
| October 31, 2025 | 469 | 468.3 | 468.3 | 470.6 | 465.1 | 1.89M |
| October 30, 2025 | 464.6 | 469 | 469 | 469 | 463 | 5.03M |
| October 29, 2025 | 461.5 | 460 | 460 | 462.6 | 457 | 1.38M |
| October 28, 2025 | 460.2 | 461.7 | 461.7 | 463.3 | 458.5 | 2.03M |
| October 27, 2025 | 457.7 | 460.4 | 460.4 | 463.2 | 457.4 | 3.54M |
| October 24, 2025 | 456.9 | 452.1 | 452.1 | 456.9 | 452.1 | 3.7M |
| October 23, 2025 | 456.1 | 454 | 454 | 456.5 | 453.3 | 2.83M |
| October 22, 2025 | 456.9 | 457.3 | 457.3 | 460.7 | 456.6 | 2.19M |
| October 21, 2025 | 463.5 | 458.4 | 458.4 | 466 | 458.4 | 3.33M |
| October 20, 2025 | 448.7 | 459.3 | 459.3 | 460.5 | 446 | 2.11M |
| October 17, 2025 | 446.3 | 443.1 | 443.1 | 449.4 | 440.9 | 6.76M |
| October 16, 2025 | 455.9 | 452.6 | 452.6 | 457 | 451.6 | 1.92M |
| October 15, 2025 | 447.6 | 450.7 | 450.7 | 451.4 | 445 | 1.85M |
| October 14, 2025 | 444.6 | 443.8 | 443.8 | 449.1 | 440 | 5.42M |
| October 10, 2025 | 462.2 | 452.6 | 452.6 | 462.6 | 451.7 | 3.03M |
| October 09, 2025 | 465.9 | 464 | 464 | 467.6 | 462 | 1.87M |
| October 08, 2025 | 458.1 | 464.3 | 464.3 | 467.1 | 457.2 | 2.38M |
| October 07, 2025 | 459.8 | 457 | 457 | 461.2 | 455.4 | 3.68M |
| October 06, 2025 | 451.7 | 458.4 | 458.4 | 461 | 447.1 | 9.12M |
| October 03, 2025 | 452.1 | 459.7 | 459.7 | 460.3 | 452.1 | 2.77M |
| October 02, 2025 | 456.1 | 454.2 | 454.2 | 459.8 | 452.5 | 2.59M |
| October 01, 2025 | 467.1 | 459 | 459 | 467.7 | 457.4 | 3.87M |
| September 30, 2025 | 468.1 | 472.3 | 472.3 | 475.3 | 461.8 | 2.28M |
| September 29, 2025 | 472.8 | 465.7 | 465.7 | 472.8 | 465 | 2.77M |
| September 26, 2025 | 468 | 472.5 | 472.5 | 473 | 466.2 | 2.97M |
| September 25, 2025 | 465 | 466.3 | 466.3 | 470 | 463.9 | 2.12M |
| September 24, 2025 | 464.8 | 465.3 | 465.3 | 465.5 | 459.9 | 1.97M |
| September 22, 2025 | 457.7 | 462.2 | 462.2 | 462.9 | 457.7 | 1.4M |
| September 19, 2025 | 451.1 | 456.2 | 456.2 | 461 | 449.7 | 4.56M |
| September 18, 2025 | 451.4 | 448.4 | 448.4 | 452 | 447.2 | 1.13M |
| September 17, 2025 | 450.5 | 448.7 | 448.7 | 450.6 | 445.1 | 1.23M |
| September 16, 2025 | 454.2 | 452.8 | 452.8 | 454.5 | 450.4 | 1.5M |
| September 12, 2025 | 454.7 | 453.7 | 453.7 | 454.9 | 452.3 | 1.97M |
| September 11, 2025 | 457 | 452.3 | 452.3 | 457 | 450.3 | 2.34M |
| September 10, 2025 | 450.5 | 457.7 | 457.7 | 458.4 | 450.2 | 1.64M |
| September 09, 2025 | 452.4 | 448.4 | 448.4 | 454.8 | 445.7 | 1.36M |
| September 08, 2025 | 449.8 | 451.8 | 451.8 | 452.7 | 445.4 | 2.88M |
| September 05, 2025 | 450.7 | 449.7 | 449.7 | 451.9 | 447.8 | 1.14M |