503.00
+6(+1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 499 | 503 | 503 | 503 | 498 | 63,800 |
| December 24, 2025 | 494 | 497 | 497 | 500 | 493 | 84,800 |
| December 23, 2025 | 494 | 493 | 493 | 495 | 492 | 48,300 |
| December 22, 2025 | 490 | 492 | 492 | 494 | 490 | 58,000 |
| December 19, 2025 | 487 | 490 | 490 | 490 | 487 | 37,100 |
| December 18, 2025 | 487 | 487 | 487 | 489 | 485 | 37,600 |
| December 17, 2025 | 490 | 487 | 487 | 490 | 486 | 25,200 |
| December 16, 2025 | 489 | 487 | 487 | 491 | 487 | 32,900 |
| December 15, 2025 | 487 | 489 | 489 | 490 | 485 | 51,700 |
| December 12, 2025 | 486 | 486 | 486 | 489 | 485 | 41,700 |
| December 11, 2025 | 488 | 486 | 486 | 488 | 484 | 45,500 |
| December 10, 2025 | 488 | 488 | 488 | 489 | 486 | 39,000 |
| December 09, 2025 | 489 | 488 | 488 | 490 | 486 | 44,400 |
| December 08, 2025 | 488 | 489 | 489 | 490 | 486 | 44,600 |
| December 05, 2025 | 488 | 486 | 486 | 488 | 485 | 32,100 |
| December 04, 2025 | 486 | 488 | 488 | 490 | 485 | 49,500 |
| December 03, 2025 | 490 | 486 | 486 | 490 | 486 | 17,700 |
| December 02, 2025 | 489 | 487 | 487 | 489 | 486 | 26,800 |
| December 01, 2025 | 493 | 486 | 486 | 493 | 485 | 122,900 |
| November 28, 2025 | 493 | 492 | 492 | 495 | 490 | 63,700 |
| November 27, 2025 | 485 | 493 | 493 | 494 | 484 | 68,200 |
| November 26, 2025 | 486 | 483 | 483 | 487 | 483 | 30,300 |
| November 25, 2025 | 485 | 484 | 484 | 487 | 481 | 45,200 |
| November 21, 2025 | 480 | 484 | 484 | 484 | 480 | 32,300 |
| November 20, 2025 | 483 | 485 | 485 | 488 | 482 | 32,300 |
| November 19, 2025 | 487 | 482 | 482 | 487 | 482 | 79,700 |
| November 18, 2025 | 497 | 484 | 484 | 497 | 483 | 84,100 |
| November 17, 2025 | 500 | 492 | 492 | 500 | 492 | 100,100 |
| November 14, 2025 | 493 | 496 | 496 | 499 | 490 | 202,900 |
| November 13, 2025 | 477 | 477 | 477 | 480 | 475 | 81,900 |
| November 12, 2025 | 468 | 475 | 475 | 475 | 465 | 85,200 |
| November 11, 2025 | 460 | 463 | 463 | 466 | 453 | 274,400 |
| November 10, 2025 | 475 | 460 | 460 | 475 | 458 | 509,300 |
| November 07, 2025 | 504 | 499 | 499 | 504 | 498 | 30,400 |
| November 06, 2025 | 502 | 502 | 502 | 503 | 499 | 30,700 |
| November 05, 2025 | 499 | 499 | 499 | 499 | 494 | 72,000 |
| November 04, 2025 | 500 | 498 | 498 | 501 | 497 | 43,900 |
| October 31, 2025 | 508 | 500 | 500 | 508 | 499 | 40,200 |
| October 30, 2025 | 501 | 502 | 502 | 505 | 499 | 53,500 |
| October 29, 2025 | 510 | 502 | 502 | 510 | 500 | 75,800 |
| October 28, 2025 | 515 | 505 | 505 | 515 | 505 | 52,000 |
| October 27, 2025 | 518 | 513 | 513 | 518 | 513 | 46,500 |
| October 24, 2025 | 517 | 513 | 513 | 521 | 512 | 90,100 |
| October 23, 2025 | 511 | 515 | 515 | 516 | 508 | 61,500 |
| October 22, 2025 | 504 | 509 | 509 | 509 | 503 | 36,100 |
| October 21, 2025 | 504 | 500 | 500 | 506 | 499 | 88,200 |
| October 20, 2025 | 503 | 503 | 503 | 505 | 501 | 53,300 |
| October 17, 2025 | 501 | 502 | 502 | 502 | 497 | 54,800 |
| October 16, 2025 | 501 | 501 | 501 | 502 | 497 | 29,000 |
| October 15, 2025 | 500 | 496 | 496 | 500 | 493 | 103,500 |
| October 14, 2025 | 492 | 493 | 493 | 499 | 489 | 173,000 |
| October 10, 2025 | 506 | 501 | 501 | 506 | 499 | 58,600 |
| October 09, 2025 | 512 | 505 | 505 | 514 | 505 | 42,100 |
| October 08, 2025 | 507 | 512 | 512 | 515 | 505 | 111,500 |
| October 07, 2025 | 509 | 506 | 506 | 510 | 504 | 50,900 |
| October 06, 2025 | 508 | 508 | 508 | 510 | 501 | 121,200 |
| October 03, 2025 | 496 | 501 | 501 | 502 | 496 | 105,300 |
| October 02, 2025 | 498 | 494 | 494 | 500 | 492 | 85,800 |
| October 01, 2025 | 505 | 495 | 495 | 505 | 495 | 89,500 |
| September 30, 2025 | 510 | 504 | 504 | 510 | 503 | 90,300 |