532.00
+6(+1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 529 | 532 | 532 | 532 | 526 | 60,800 |
| December 24, 2025 | 524 | 526 | 526 | 530 | 524 | 61,300 |
| December 23, 2025 | 522 | 524 | 524 | 524 | 519 | 49,800 |
| December 22, 2025 | 524 | 521 | 521 | 527 | 520 | 59,900 |
| December 19, 2025 | 515 | 520 | 520 | 522 | 515 | 43,100 |
| December 18, 2025 | 511 | 518 | 518 | 518 | 510 | 52,700 |
| December 17, 2025 | 515 | 514 | 514 | 516 | 509 | 81,700 |
| December 16, 2025 | 518 | 515 | 515 | 518 | 513 | 51,700 |
| December 15, 2025 | 510 | 518 | 518 | 519 | 510 | 56,400 |
| December 12, 2025 | 510 | 514 | 514 | 515 | 508 | 65,300 |
| December 11, 2025 | 512 | 510 | 510 | 524 | 508 | 207,400 |
| December 10, 2025 | 513 | 513 | 513 | 515 | 512 | 77,400 |
| December 09, 2025 | 514 | 513 | 513 | 518 | 512 | 79,600 |
| December 08, 2025 | 516 | 515 | 515 | 518 | 506 | 176,200 |
| December 05, 2025 | 520 | 515 | 515 | 524 | 515 | 75,400 |
| December 04, 2025 | 527 | 519 | 519 | 527 | 514 | 186,400 |
| December 03, 2025 | 526 | 527 | 527 | 530 | 519 | 121,600 |
| December 02, 2025 | 532 | 527 | 527 | 535 | 526 | 100,700 |
| December 01, 2025 | 576 | 529 | 529 | 577 | 509 | 944,700 |
| November 28, 2025 | 552 | 570 | 570 | 570 | 549 | 202,300 |
| November 27, 2025 | 545 | 550 | 550 | 550 | 542 | 94,600 |
| November 26, 2025 | 555 | 549 | 549 | 555 | 547 | 51,900 |
| November 25, 2025 | 555 | 553 | 553 | 557 | 541 | 152,600 |
| November 21, 2025 | 530 | 545 | 545 | 550 | 527 | 193,700 |
| November 20, 2025 | 530 | 535 | 535 | 545 | 530 | 292,400 |
| November 19, 2025 | 498 | 513 | 513 | 519 | 490 | 317,600 |
| November 18, 2025 | 514 | 500 | 500 | 514 | 496 | 109,800 |
| November 17, 2025 | 515 | 519 | 519 | 519 | 498 | 167,400 |
| November 14, 2025 | 539 | 510 | 510 | 552 | 502 | 1.08M |
| November 13, 2025 | 520 | 543 | 543 | 543 | 519 | 296,700 |
| November 12, 2025 | 510 | 517 | 517 | 517 | 505 | 118,200 |
| November 11, 2025 | 499 | 510 | 510 | 510 | 495 | 92,100 |
| November 10, 2025 | 493 | 499 | 499 | 499 | 490 | 120,900 |
| November 07, 2025 | 498 | 493 | 493 | 501 | 485 | 186,000 |
| November 06, 2025 | 503 | 504 | 504 | 505 | 497 | 46,000 |
| November 05, 2025 | 505 | 503 | 503 | 510 | 491 | 100,100 |
| November 04, 2025 | 508 | 503 | 503 | 515 | 503 | 152,900 |
| October 31, 2025 | 504 | 503 | 503 | 504 | 498 | 86,900 |
| October 30, 2025 | 489 | 499 | 499 | 500 | 488 | 158,800 |
| October 29, 2025 | 490 | 485 | 485 | 497 | 484 | 88,300 |
| October 28, 2025 | 499 | 491 | 491 | 503 | 490 | 102,500 |
| October 27, 2025 | 500 | 504 | 504 | 504 | 494 | 163,000 |
| October 24, 2025 | 506 | 499 | 499 | 506 | 494 | 246,800 |
| October 23, 2025 | 520 | 512 | 512 | 525 | 505 | 832,500 |
| October 22, 2025 | 465 | 476 | 476 | 476 | 463 | 122,300 |
| October 21, 2025 | 474 | 463 | 463 | 476 | 463 | 88,000 |
| October 20, 2025 | 475 | 476 | 476 | 481 | 471 | 54,700 |
| October 17, 2025 | 471 | 472 | 472 | 475 | 460 | 121,900 |
| October 16, 2025 | 477 | 471 | 471 | 479 | 470 | 33,700 |
| October 15, 2025 | 465 | 477 | 477 | 477 | 465 | 133,300 |
| October 14, 2025 | 452 | 465 | 465 | 469 | 451 | 208,400 |
| October 10, 2025 | 464 | 463 | 463 | 471 | 450 | 218,600 |
| October 09, 2025 | 482 | 466 | 466 | 483 | 465 | 128,100 |
| October 08, 2025 | 469 | 479 | 479 | 481 | 469 | 127,200 |
| October 07, 2025 | 468 | 471 | 471 | 471 | 462 | 83,300 |
| October 06, 2025 | 466 | 465 | 465 | 469 | 460 | 173,500 |
| October 03, 2025 | 456 | 459 | 459 | 465 | 454 | 146,000 |
| October 02, 2025 | 461 | 458 | 458 | 462 | 456 | 104,400 |
| October 01, 2025 | 461 | 457 | 457 | 463 | 450 | 208,700 |
| September 30, 2025 | 449 | 466 | 466 | 473 | 441 | 464,400 |