528.00
-1(-0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 528 | 528 | 528 | 532 | 525 | 172,500 |
| December 03, 2025 | 534 | 529 | 529 | 534 | 526 | 201,700 |
| December 02, 2025 | 544 | 535 | 535 | 544 | 532 | 211,200 |
| December 01, 2025 | 555 | 542 | 542 | 556 | 541 | 233,800 |
| November 28, 2025 | 544 | 553 | 553 | 556 | 541 | 251,600 |
| November 27, 2025 | 540 | 544 | 544 | 548 | 535 | 594,500 |
| November 26, 2025 | 553 | 554 | 554 | 556 | 547 | 775,600 |
| November 25, 2025 | 554 | 548 | 548 | 554 | 545 | 362,400 |
| November 21, 2025 | 539 | 550 | 550 | 550 | 538 | 298,900 |
| November 20, 2025 | 541 | 539 | 539 | 543 | 539 | 273,100 |
| November 19, 2025 | 538 | 539 | 539 | 540 | 534 | 255,500 |
| November 18, 2025 | 540 | 534 | 534 | 542 | 534 | 433,900 |
| November 17, 2025 | 545 | 541 | 541 | 545 | 538 | 199,400 |
| November 14, 2025 | 541 | 544 | 544 | 545 | 541 | 199,900 |
| November 13, 2025 | 545 | 544 | 544 | 546 | 541 | 183,300 |
| November 12, 2025 | 539 | 542 | 542 | 546 | 538 | 324,000 |
| November 11, 2025 | 540 | 538 | 538 | 541 | 535 | 192,200 |
| November 10, 2025 | 539 | 537 | 537 | 540 | 536 | 290,000 |
| November 07, 2025 | 545 | 539 | 539 | 549 | 538 | 156,800 |
| November 06, 2025 | 544 | 549 | 549 | 552 | 540 | 300,400 |
| November 05, 2025 | 543 | 542 | 542 | 545 | 532 | 274,600 |
| November 04, 2025 | 535 | 542 | 542 | 548 | 534 | 211,800 |
| October 31, 2025 | 538 | 538 | 538 | 541 | 532 | 217,700 |
| October 30, 2025 | 535 | 538 | 538 | 541 | 532 | 292,700 |
| October 29, 2025 | 550 | 535 | 535 | 550 | 535 | 369,500 |
| October 28, 2025 | 565 | 547 | 547 | 565 | 545 | 540,300 |
| October 27, 2025 | 575 | 569 | 569 | 578 | 566 | 488,800 |
| October 24, 2025 | 571 | 565 | 565 | 572 | 563 | 319,100 |
| October 23, 2025 | 571 | 571 | 571 | 572 | 564 | 727,900 |
| October 22, 2025 | 551 | 571 | 571 | 573 | 548 | 1.55M |
| October 21, 2025 | 536 | 531 | 531 | 540 | 531 | 283,000 |
| October 20, 2025 | 538 | 537 | 537 | 541 | 531 | 318,100 |
| October 17, 2025 | 523 | 531 | 531 | 531 | 523 | 345,600 |
| October 16, 2025 | 511 | 524 | 524 | 524 | 511 | 445,400 |
| October 15, 2025 | 505 | 506 | 506 | 511 | 492 | 470,900 |
| October 14, 2025 | 499 | 497 | 497 | 503 | 495 | 328,500 |
| October 10, 2025 | 508 | 503 | 503 | 510 | 503 | 257,300 |
| October 09, 2025 | 516 | 513 | 513 | 519 | 512 | 224,100 |
| October 08, 2025 | 520 | 518 | 518 | 526 | 518 | 224,100 |
| October 07, 2025 | 518 | 520 | 520 | 523 | 515 | 288,100 |
| October 06, 2025 | 515 | 520 | 520 | 521 | 513 | 346,800 |
| October 03, 2025 | 505 | 505 | 505 | 511 | 505 | 144,400 |
| October 02, 2025 | 506 | 505 | 505 | 508 | 501 | 203,700 |
| October 01, 2025 | 514 | 506 | 506 | 514 | 505 | 338,200 |
| September 30, 2025 | 519 | 518 | 518 | 519 | 514 | 194,800 |
| September 29, 2025 | 523 | 518 | 518 | 523 | 517 | 184,300 |
| September 26, 2025 | 519 | 525 | 525 | 525 | 517 | 236,400 |
| September 25, 2025 | 519 | 518 | 518 | 522 | 517 | 296,700 |
| September 24, 2025 | 514 | 517 | 517 | 519 | 514 | 209,000 |
| September 22, 2025 | 515 | 516 | 516 | 520 | 513 | 237,700 |
| September 19, 2025 | 512 | 509 | 509 | 513 | 504 | 259,700 |
| September 18, 2025 | 510 | 508 | 508 | 511 | 504 | 256,800 |
| September 17, 2025 | 517 | 510 | 510 | 517 | 510 | 129,000 |
| September 16, 2025 | 521 | 519 | 519 | 523 | 516 | 168,300 |
| September 12, 2025 | 523 | 522 | 522 | 524 | 518 | 261,600 |
| September 11, 2025 | 527 | 525 | 525 | 530 | 522 | 167,400 |
| September 10, 2025 | 528 | 526 | 526 | 536 | 521 | 527,000 |
| September 09, 2025 | 536 | 531 | 531 | 540 | 530 | 706,900 |
| September 08, 2025 | 522 | 532 | 532 | 538 | 522 | 1.15M |
| September 05, 2025 | 500 | 507 | 507 | 507 | 500 | 226,400 |