544.00
+1(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 552 | 543 | 543 | 552 | 540 | 15,100 |
| December 03, 2025 | 553 | 546 | 546 | 553 | 545 | 7,700 |
| December 02, 2025 | 564 | 547 | 547 | 564 | 547 | 15,000 |
| December 01, 2025 | 554 | 560 | 560 | 561 | 554 | 14,500 |
| November 28, 2025 | 550 | 553 | 553 | 554 | 546 | 14,200 |
| November 27, 2025 | 550 | 544 | 544 | 551 | 541 | 12,400 |
| November 26, 2025 | 544 | 548 | 548 | 549 | 538 | 22,000 |
| November 25, 2025 | 540 | 529 | 529 | 540 | 523 | 21,000 |
| November 21, 2025 | 523 | 531 | 531 | 534 | 521 | 10,000 |
| November 20, 2025 | 520 | 521 | 521 | 526 | 519 | 12,000 |
| November 19, 2025 | 525 | 526 | 526 | 531 | 521 | 9,500 |
| November 18, 2025 | 545 | 529 | 529 | 545 | 528 | 24,900 |
| November 17, 2025 | 559 | 536 | 536 | 559 | 510 | 44,900 |
| November 14, 2025 | 533 | 551 | 551 | 555 | 532 | 39,200 |
| November 13, 2025 | 529 | 533 | 533 | 533 | 527 | 15,500 |
| November 12, 2025 | 519 | 527 | 527 | 527 | 518 | 6,100 |
| November 11, 2025 | 520 | 520 | 520 | 522 | 518 | 3,900 |
| November 10, 2025 | 516 | 520 | 520 | 520 | 511 | 5,200 |
| November 07, 2025 | 518 | 516 | 516 | 522 | 515 | 9,100 |
| November 06, 2025 | 512 | 514 | 514 | 520 | 509 | 4,900 |
| November 05, 2025 | 513 | 509 | 509 | 513 | 506 | 6,600 |
| November 04, 2025 | 517 | 513 | 513 | 518 | 512 | 7,600 |
| October 31, 2025 | 516 | 518 | 518 | 519 | 515 | 3,200 |
| October 30, 2025 | 508 | 516 | 516 | 517 | 508 | 5,800 |
| October 29, 2025 | 518 | 505 | 505 | 518 | 500 | 9,800 |
| October 28, 2025 | 529 | 519 | 519 | 529 | 519 | 7,300 |
| October 27, 2025 | 530 | 524 | 524 | 531 | 522 | 9,200 |
| October 24, 2025 | 532 | 520 | 520 | 532 | 520 | 12,400 |
| October 23, 2025 | 524 | 520 | 520 | 524 | 518 | 4,400 |
| October 22, 2025 | 520 | 519 | 519 | 523 | 516 | 7,500 |
| October 21, 2025 | 520 | 520 | 520 | 523 | 512 | 7,700 |
| October 20, 2025 | 514 | 518 | 518 | 518 | 510 | 11,200 |
| October 17, 2025 | 513 | 510 | 510 | 513 | 508 | 6,000 |
| October 16, 2025 | 508 | 508 | 508 | 514 | 504 | 15,400 |
| October 15, 2025 | 507 | 506 | 506 | 509 | 491 | 12,100 |
| October 14, 2025 | 495 | 499 | 499 | 505 | 492 | 32,300 |
| October 10, 2025 | 516 | 508 | 508 | 516 | 508 | 14,600 |
| October 09, 2025 | 530 | 518 | 518 | 534 | 516 | 36,800 |
| October 08, 2025 | 533 | 526 | 526 | 533 | 521 | 12,200 |
| October 07, 2025 | 535 | 525 | 525 | 535 | 522 | 15,400 |
| October 06, 2025 | 535 | 530 | 530 | 535 | 519 | 21,400 |
| October 03, 2025 | 517 | 519 | 519 | 522 | 504 | 17,600 |
| October 02, 2025 | 506 | 518 | 518 | 539 | 506 | 45,100 |
| October 01, 2025 | 523 | 504 | 504 | 527 | 504 | 59,600 |
| September 30, 2025 | 553 | 533 | 533 | 556 | 533 | 33,100 |
| September 29, 2025 | 561 | 556 | 556 | 565 | 555 | 41,100 |
| September 26, 2025 | 575 | 570 | 570 | 577 | 570 | 116,100 |
| September 25, 2025 | 583 | 577 | 577 | 584 | 577 | 29,700 |
| September 24, 2025 | 584 | 583 | 583 | 587 | 583 | 19,100 |
| September 22, 2025 | 582 | 582 | 582 | 586 | 578 | 18,200 |
| September 19, 2025 | 583 | 577 | 577 | 585 | 575 | 16,300 |
| September 18, 2025 | 585 | 585 | 585 | 585 | 577 | 13,300 |
| September 17, 2025 | 582 | 577 | 577 | 583 | 576 | 12,100 |
| September 16, 2025 | 595 | 582 | 582 | 595 | 580 | 32,900 |
| September 12, 2025 | 601 | 599 | 599 | 606 | 592 | 30,400 |
| September 11, 2025 | 600 | 603 | 603 | 606 | 595 | 25,200 |
| September 10, 2025 | 572 | 588 | 588 | 590 | 572 | 20,000 |
| September 09, 2025 | 582 | 571 | 571 | 589 | 571 | 28,600 |
| September 08, 2025 | 590 | 584 | 584 | 590 | 580 | 20,200 |
| September 05, 2025 | 591 | 580 | 580 | 605 | 580 | 57,500 |