552.00
+1(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 548 | 552 | 552 | 556 | 548 | 90,300 |
| December 03, 2025 | 551 | 548 | 548 | 551 | 547 | 165,300 |
| December 02, 2025 | 557 | 552 | 552 | 559 | 552 | 126,400 |
| December 01, 2025 | 567 | 556 | 556 | 567 | 555 | 217,800 |
| November 28, 2025 | 561 | 560 | 560 | 568 | 558 | 233,700 |
| November 27, 2025 | 556 | 560 | 560 | 563 | 551 | 182,500 |
| November 26, 2025 | 551 | 551 | 551 | 560 | 550 | 220,900 |
| November 25, 2025 | 555 | 550 | 550 | 558 | 546 | 212,600 |
| November 21, 2025 | 540 | 550 | 550 | 552 | 537 | 118,100 |
| November 20, 2025 | 552 | 545 | 545 | 555 | 542 | 108,600 |
| November 19, 2025 | 542 | 545 | 545 | 550 | 534 | 207,700 |
| November 18, 2025 | 551 | 537 | 537 | 552 | 536 | 322,100 |
| November 17, 2025 | 572 | 552 | 552 | 577 | 544 | 566,100 |
| November 14, 2025 | 573 | 572 | 572 | 579 | 569 | 201,300 |
| November 13, 2025 | 582 | 576 | 576 | 584 | 575 | 220,600 |
| November 12, 2025 | 560 | 574 | 574 | 577 | 560 | 219,200 |
| November 11, 2025 | 566 | 559 | 559 | 571 | 555 | 562,700 |
| November 10, 2025 | 585 | 566 | 566 | 598 | 562 | 1M |
| November 07, 2025 | 624 | 631 | 631 | 636 | 620 | 258,500 |
| November 06, 2025 | 625 | 629 | 629 | 635 | 623 | 183,400 |
| November 05, 2025 | 621 | 622 | 622 | 623 | 605 | 248,800 |
| November 04, 2025 | 630 | 627 | 627 | 636 | 625 | 113,900 |
| October 31, 2025 | 621 | 630 | 630 | 631 | 619 | 105,000 |
| October 30, 2025 | 623 | 622 | 622 | 627 | 621 | 115,600 |
| October 29, 2025 | 638 | 624 | 624 | 642 | 622 | 126,200 |
| October 28, 2025 | 654 | 634 | 634 | 654 | 634 | 158,300 |
| October 27, 2025 | 655 | 654 | 654 | 657 | 652 | 113,200 |
| October 24, 2025 | 656 | 655 | 655 | 659 | 652 | 75,300 |
| October 23, 2025 | 654 | 656 | 656 | 659 | 652 | 36,700 |
| October 22, 2025 | 652 | 658 | 658 | 661 | 652 | 44,300 |
| October 21, 2025 | 663 | 652 | 652 | 663 | 651 | 104,000 |
| October 20, 2025 | 657 | 659 | 659 | 665 | 654 | 90,200 |
| October 17, 2025 | 652 | 657 | 657 | 660 | 651 | 78,200 |
| October 16, 2025 | 660 | 654 | 654 | 661 | 654 | 97,800 |
| October 15, 2025 | 644 | 656 | 656 | 656 | 642 | 86,500 |
| October 14, 2025 | 640 | 638 | 638 | 647 | 633 | 168,100 |
| October 10, 2025 | 667 | 649 | 649 | 668 | 648 | 237,000 |
| October 09, 2025 | 677 | 667 | 667 | 679 | 666 | 60,900 |
| October 08, 2025 | 667 | 676 | 676 | 684 | 666 | 97,800 |
| October 07, 2025 | 671 | 665 | 665 | 672 | 661 | 60,700 |
| October 06, 2025 | 677 | 668 | 668 | 677 | 664 | 126,900 |
| October 03, 2025 | 657 | 665 | 665 | 665 | 657 | 75,400 |
| October 02, 2025 | 664 | 656 | 656 | 671 | 656 | 181,500 |
| October 01, 2025 | 686 | 663 | 663 | 686 | 656 | 238,200 |
| September 30, 2025 | 700 | 690 | 690 | 700 | 689 | 137,000 |
| September 29, 2025 | 699 | 698 | 698 | 705 | 691 | 84,100 |
| September 26, 2025 | 693 | 701 | 701 | 703 | 693 | 70,600 |
| September 25, 2025 | 701 | 696 | 696 | 702 | 692 | 93,300 |
| September 24, 2025 | 703 | 701 | 701 | 703 | 689 | 171,100 |
| September 22, 2025 | 709 | 706 | 706 | 714 | 706 | 82,900 |
| September 19, 2025 | 715 | 712 | 712 | 716 | 700 | 135,300 |
| September 18, 2025 | 719 | 714 | 714 | 724 | 709 | 131,300 |
| September 17, 2025 | 707 | 716 | 716 | 716 | 700 | 131,300 |
| September 16, 2025 | 702 | 710 | 710 | 711 | 700 | 281,100 |
| September 12, 2025 | 705 | 702 | 702 | 706 | 693 | 162,400 |
| September 11, 2025 | 718 | 706 | 706 | 718 | 701 | 180,000 |
| September 10, 2025 | 720 | 716 | 716 | 729 | 698 | 539,000 |
| September 09, 2025 | 740 | 720 | 720 | 740 | 717 | 199,700 |
| September 08, 2025 | 735 | 739 | 739 | 741 | 730 | 168,600 |
| September 05, 2025 | 742 | 739 | 739 | 743 | 734 | 94,300 |