515.00
+6(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 512 | 515 | 515 | 518 | 512 | 613,900 |
| December 03, 2025 | 519 | 509 | 509 | 520 | 509 | 616,800 |
| December 02, 2025 | 519 | 517 | 517 | 521 | 513 | 447,700 |
| December 01, 2025 | 525 | 518 | 518 | 529 | 516 | 755,300 |
| November 28, 2025 | 519 | 524 | 524 | 530 | 518 | 1.3M |
| November 27, 2025 | 513 | 520 | 520 | 521 | 513 | 614,500 |
| November 26, 2025 | 513 | 512 | 512 | 513 | 509 | 449,900 |
| November 25, 2025 | 523 | 507 | 507 | 526 | 507 | 776,800 |
| November 21, 2025 | 495 | 523 | 523 | 523 | 495 | 1.17M |
| November 20, 2025 | 502 | 494 | 494 | 504 | 494 | 790,800 |
| November 19, 2025 | 491 | 494 | 494 | 498 | 488 | 827,700 |
| November 18, 2025 | 502 | 495 | 495 | 504 | 492 | 803,300 |
| November 17, 2025 | 510 | 505 | 505 | 512 | 503 | 657,300 |
| November 14, 2025 | 514 | 512 | 512 | 518 | 510 | 651,000 |
| November 13, 2025 | 523 | 514 | 514 | 528 | 514 | 801,500 |
| November 12, 2025 | 515 | 521 | 521 | 524 | 514 | 796,700 |
| November 11, 2025 | 515 | 514 | 514 | 516 | 509 | 615,900 |
| November 10, 2025 | 516 | 519 | 519 | 519 | 511 | 978,000 |
| November 07, 2025 | 510 | 516 | 516 | 520 | 508 | 890,600 |
| November 06, 2025 | 511 | 510 | 510 | 511 | 501 | 1.12M |
| November 05, 2025 | 511 | 510 | 510 | 511 | 501 | 1.32M |
| November 04, 2025 | 525 | 517 | 517 | 528 | 504 | 1.5M |
| October 31, 2025 | 549 | 531 | 531 | 555 | 517 | 4.48M |
| October 30, 2025 | 510 | 509 | 509 | 515 | 506 | 1.56M |
| October 29, 2025 | 514 | 503 | 503 | 515 | 500 | 1.03M |
| October 28, 2025 | 517 | 511 | 511 | 519 | 508 | 1.08M |
| October 27, 2025 | 509 | 522 | 522 | 524 | 509 | 848,600 |
| October 24, 2025 | 507 | 505 | 505 | 513 | 505 | 539,400 |
| October 23, 2025 | 498 | 511 | 511 | 515 | 498 | 941,500 |
| October 22, 2025 | 498 | 500 | 500 | 506 | 496 | 876,300 |
| October 21, 2025 | 486 | 492 | 492 | 499 | 480 | 837,300 |
| October 20, 2025 | 486 | 489 | 489 | 490 | 484 | 327,700 |
| October 17, 2025 | 485 | 482 | 482 | 487 | 479 | 507,900 |
| October 16, 2025 | 495 | 484 | 484 | 497 | 480 | 545,000 |
| October 15, 2025 | 493 | 493 | 493 | 495 | 487 | 585,400 |
| October 14, 2025 | 488 | 488 | 488 | 494 | 484 | 690,900 |
| October 10, 2025 | 500 | 496 | 496 | 504 | 494 | 534,500 |
| October 09, 2025 | 502 | 507 | 507 | 510 | 500 | 690,000 |
| October 08, 2025 | 511 | 511 | 511 | 517 | 510 | 535,900 |
| October 07, 2025 | 524 | 514 | 514 | 524 | 511 | 781,200 |
| October 06, 2025 | 512 | 517 | 517 | 518 | 505 | 748,200 |
| October 03, 2025 | 490 | 502 | 502 | 504 | 489 | 885,000 |
| October 02, 2025 | 502 | 488 | 488 | 505 | 485 | 1.22M |
| October 01, 2025 | 521 | 507 | 507 | 522 | 503 | 886,800 |
| September 30, 2025 | 524 | 530 | 530 | 535 | 518 | 934,100 |
| September 29, 2025 | 524 | 519 | 519 | 525 | 514 | 736,100 |
| September 26, 2025 | 529 | 530 | 530 | 533 | 526 | 902,800 |
| September 25, 2025 | 519 | 525 | 525 | 530 | 519 | 990,800 |
| September 24, 2025 | 516 | 518 | 518 | 518 | 513 | 608,900 |
| September 22, 2025 | 514 | 516 | 516 | 518 | 513 | 426,600 |
| September 19, 2025 | 528 | 513 | 513 | 530 | 511 | 1.09M |
| September 18, 2025 | 522 | 523 | 523 | 525 | 515 | 641,700 |
| September 17, 2025 | 520 | 520 | 520 | 522 | 515 | 641,700 |
| September 16, 2025 | 517 | 519 | 519 | 523 | 514 | 898,800 |
| September 12, 2025 | 516 | 515 | 515 | 517 | 508 | 957,800 |
| September 11, 2025 | 500 | 506 | 506 | 506 | 499 | 510,500 |
| September 10, 2025 | 499 | 502 | 502 | 502 | 497 | 365,000 |
| September 09, 2025 | 495 | 499 | 499 | 501 | 495 | 494,500 |
| September 08, 2025 | 489 | 492 | 492 | 493 | 486 | 486,300 |
| September 05, 2025 | 485 | 485 | 485 | 489 | 479 | 749,400 |