562.00
-5(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 572 | 567 | 567 | 576 | 567 | 11,100 |
| December 03, 2025 | 577 | 576 | 576 | 577 | 568 | 19,100 |
| December 02, 2025 | 591 | 577 | 577 | 591 | 577 | 12,000 |
| December 01, 2025 | 595 | 591 | 591 | 595 | 587 | 7,900 |
| November 28, 2025 | 588 | 592 | 592 | 593 | 583 | 25,300 |
| November 27, 2025 | 575 | 583 | 583 | 587 | 573 | 10,500 |
| November 26, 2025 | 571 | 583 | 583 | 586 | 570 | 15,800 |
| November 25, 2025 | 572 | 575 | 575 | 575 | 567 | 17,200 |
| November 21, 2025 | 559 | 572 | 572 | 573 | 559 | 16,400 |
| November 20, 2025 | 563 | 567 | 567 | 568 | 556 | 18,800 |
| November 19, 2025 | 562 | 568 | 568 | 571 | 561 | 15,800 |
| November 18, 2025 | 576 | 567 | 567 | 577 | 566 | 17,500 |
| November 17, 2025 | 577 | 573 | 573 | 584 | 573 | 21,500 |
| November 14, 2025 | 574 | 577 | 577 | 594 | 568 | 40,700 |
| November 13, 2025 | 589 | 584 | 584 | 600 | 572 | 63,800 |
| November 12, 2025 | 600 | 599 | 599 | 614 | 594 | 207,000 |
| November 11, 2025 | 608 | 590 | 590 | 609 | 589 | 37,800 |
| November 10, 2025 | 605 | 598 | 598 | 605 | 592 | 73,300 |
| November 07, 2025 | 567 | 575 | 575 | 576 | 562 | 6,500 |
| November 06, 2025 | 571 | 570 | 570 | 579 | 570 | 9,800 |
| November 05, 2025 | 550 | 568 | 568 | 573 | 550 | 6,500 |
| November 04, 2025 | 539 | 553 | 553 | 557 | 539 | 20,300 |
| October 31, 2025 | 555 | 549 | 549 | 555 | 548 | 9,500 |
| October 30, 2025 | 536 | 557 | 557 | 557 | 532 | 12,300 |
| October 29, 2025 | 560 | 539 | 539 | 560 | 532 | 26,900 |
| October 28, 2025 | 567 | 560 | 560 | 568 | 557 | 26,400 |
| October 27, 2025 | 572 | 572 | 572 | 583 | 566 | 18,600 |
| October 24, 2025 | 580 | 574 | 574 | 580 | 574 | 3,500 |
| October 23, 2025 | 581 | 576 | 576 | 581 | 572 | 2,200 |
| October 22, 2025 | 579 | 579 | 579 | 580 | 572 | 5,300 |
| October 21, 2025 | 563 | 571 | 571 | 572 | 562 | 12,000 |
| October 20, 2025 | 565 | 565 | 565 | 573 | 565 | 8,700 |
| October 17, 2025 | 583 | 565 | 565 | 583 | 561 | 17,200 |
| October 16, 2025 | 564 | 583 | 583 | 584 | 564 | 26,800 |
| October 15, 2025 | 536 | 559 | 559 | 565 | 536 | 22,000 |
| October 14, 2025 | 551 | 528 | 528 | 556 | 528 | 53,000 |
| October 10, 2025 | 564 | 557 | 557 | 564 | 557 | 17,000 |
| October 09, 2025 | 574 | 570 | 570 | 574 | 564 | 7,700 |
| October 08, 2025 | 563 | 576 | 576 | 586 | 563 | 17,200 |
| October 07, 2025 | 567 | 567 | 567 | 575 | 565 | 17,100 |
| October 06, 2025 | 586 | 573 | 573 | 586 | 563 | 27,300 |
| October 03, 2025 | 575 | 585 | 585 | 585 | 575 | 10,400 |
| October 02, 2025 | 571 | 575 | 575 | 576 | 567 | 9,500 |
| October 01, 2025 | 580 | 572 | 572 | 580 | 567 | 30,000 |
| September 30, 2025 | 595 | 582 | 582 | 595 | 580 | 25,400 |
| September 29, 2025 | 600 | 595 | 595 | 606 | 595 | 14,500 |
| September 26, 2025 | 601 | 600 | 600 | 608 | 600 | 15,500 |
| September 25, 2025 | 618 | 604 | 604 | 618 | 604 | 13,100 |
| September 24, 2025 | 621 | 617 | 617 | 624 | 616 | 19,700 |
| September 22, 2025 | 604 | 616 | 616 | 616 | 601 | 97,300 |
| September 19, 2025 | 616 | 604 | 604 | 616 | 598 | 13,200 |
| September 18, 2025 | 614 | 606 | 606 | 614 | 602 | 10,100 |
| September 17, 2025 | 601 | 611 | 611 | 611 | 600 | 10,100 |
| September 16, 2025 | 598 | 605 | 605 | 605 | 594 | 7,500 |
| September 12, 2025 | 605 | 601 | 601 | 606 | 593 | 39,000 |
| September 11, 2025 | 617 | 606 | 606 | 617 | 604 | 6,700 |
| September 10, 2025 | 616 | 610 | 610 | 616 | 607 | 13,700 |
| September 09, 2025 | 615 | 612 | 612 | 618 | 610 | 6,600 |
| September 08, 2025 | 620 | 614 | 614 | 620 | 611 | 12,000 |
| September 05, 2025 | 609 | 617 | 617 | 617 | 606 | 10,600 |