489.00
+3(+0.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 486 | 489 | 489 | 496 | 483 | 589,200 |
| November 13, 2025 | 512 | 486 | 486 | 515 | 485 | 1.02M |
| November 12, 2025 | 502 | 509 | 509 | 512 | 500 | 432,000 |
| November 11, 2025 | 504 | 504 | 504 | 507 | 499 | 306,900 |
| November 10, 2025 | 501 | 499 | 499 | 502 | 495 | 442,900 |
| November 07, 2025 | 484 | 493 | 493 | 493 | 483 | 349,200 |
| November 06, 2025 | 492 | 484 | 484 | 493 | 484 | 415,700 |
| November 05, 2025 | 493 | 490 | 490 | 494 | 476 | 678,900 |
| November 04, 2025 | 491 | 491 | 491 | 495 | 490 | 344,000 |
| October 31, 2025 | 496 | 493 | 493 | 496 | 490 | 295,400 |
| October 30, 2025 | 488 | 491 | 491 | 493 | 488 | 427,800 |
| October 29, 2025 | 497 | 489 | 489 | 499 | 488 | 541,400 |
| October 28, 2025 | 512 | 498 | 498 | 512 | 498 | 569,200 |
| October 27, 2025 | 512 | 513 | 513 | 515 | 509 | 258,300 |
| October 24, 2025 | 516 | 509 | 509 | 517 | 505 | 305,400 |
| October 23, 2025 | 511 | 515 | 515 | 518 | 509 | 241,000 |
| October 22, 2025 | 509 | 514 | 514 | 518 | 509 | 233,400 |
| October 21, 2025 | 510 | 510 | 510 | 515 | 508 | 277,500 |
| October 20, 2025 | 506 | 509 | 509 | 510 | 503 | 254,300 |
| October 17, 2025 | 500 | 498 | 498 | 502 | 496 | 289,700 |
| October 16, 2025 | 504 | 502 | 502 | 506 | 500 | 203,700 |
| October 15, 2025 | 502 | 504 | 504 | 506 | 502 | 242,600 |
| October 14, 2025 | 500 | 496 | 496 | 507 | 494 | 621,800 |
| October 10, 2025 | 509 | 510 | 510 | 514 | 505 | 450,800 |
| October 09, 2025 | 512 | 514 | 514 | 517 | 510 | 269,900 |
| October 08, 2025 | 518 | 513 | 513 | 524 | 513 | 342,800 |
| October 07, 2025 | 518 | 519 | 519 | 522 | 514 | 315,500 |
| October 06, 2025 | 519 | 521 | 521 | 521 | 509 | 418,800 |
| October 03, 2025 | 507 | 509 | 509 | 512 | 505 | 376,700 |
| October 02, 2025 | 515 | 507 | 507 | 518 | 504 | 646,600 |
| October 01, 2025 | 525 | 517 | 517 | 526 | 517 | 750,400 |
| September 30, 2025 | 539 | 530 | 530 | 539 | 528 | 405,300 |
| September 29, 2025 | 544 | 532 | 532 | 544 | 531 | 494,500 |
| September 26, 2025 | 533 | 544 | 539.9 | 544 | 532 | 370,800 |
| September 25, 2025 | 532 | 531 | 527 | 533 | 528 | 282,300 |
| September 24, 2025 | 535 | 530 | 530 | 536 | 527 | 362,700 |
| September 22, 2025 | 537 | 538 | 538 | 539 | 534 | 234,200 |
| September 19, 2025 | 539 | 534 | 534 | 540 | 530 | 432,600 |
| September 18, 2025 | 538 | 536 | 536 | 540 | 532 | 407,400 |
| September 17, 2025 | 545 | 538 | 538 | 545 | 538 | 361,600 |
| September 16, 2025 | 547 | 548 | 548 | 551 | 544 | 298,600 |
| September 12, 2025 | 548 | 544 | 544 | 551 | 541 | 458,000 |
| September 11, 2025 | 554 | 550 | 550 | 557 | 550 | 235,000 |
| September 10, 2025 | 554 | 552 | 552 | 555 | 549 | 290,100 |
| September 09, 2025 | 561 | 556 | 556 | 562 | 550 | 314,700 |
| September 08, 2025 | 558 | 559 | 559 | 563 | 556 | 276,600 |
| September 05, 2025 | 555 | 555 | 555 | 556 | 550 | 245,700 |
| September 04, 2025 | 551 | 555 | 555 | 557 | 549 | 337,800 |
| September 03, 2025 | 554 | 551 | 551 | 558 | 546 | 487,400 |
| September 02, 2025 | 564 | 558 | 558 | 570 | 557 | 234,700 |
| September 01, 2025 | 564 | 562 | 562 | 569 | 558 | 281,000 |
| August 29, 2025 | 564 | 567 | 567 | 572 | 561 | 337,800 |
| August 28, 2025 | 567 | 564 | 564 | 567 | 560 | 400,600 |
| August 27, 2025 | 577 | 567 | 567 | 579 | 565 | 499,800 |
| August 26, 2025 | 579 | 581 | 581 | 585 | 577 | 397,000 |
| August 25, 2025 | 595 | 585 | 585 | 595 | 583 | 421,300 |
| August 22, 2025 | 606 | 592 | 592 | 606 | 588 | 519,900 |
| August 21, 2025 | 595 | 610 | 610 | 610 | 593 | 494,200 |
| August 20, 2025 | 625 | 605 | 605 | 625 | 602 | 641,900 |
| August 19, 2025 | 619 | 626 | 626 | 626 | 617 | 512,900 |