532.00
+11(+2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 520 | 532 | 532 | 532 | 520 | 61,600 |
| December 03, 2025 | 526 | 521 | 521 | 529 | 521 | 49,600 |
| December 02, 2025 | 533 | 527 | 527 | 533 | 526 | 38,800 |
| December 01, 2025 | 544 | 534 | 534 | 545 | 530 | 63,300 |
| November 28, 2025 | 538 | 546 | 546 | 547 | 538 | 45,700 |
| November 27, 2025 | 535 | 537 | 537 | 540 | 532 | 45,600 |
| November 26, 2025 | 529 | 535 | 535 | 536 | 529 | 46,300 |
| November 25, 2025 | 539 | 529 | 529 | 540 | 529 | 64,100 |
| November 21, 2025 | 520 | 539 | 539 | 539 | 520 | 90,500 |
| November 20, 2025 | 514 | 517 | 517 | 520 | 511 | 48,600 |
| November 19, 2025 | 525 | 515 | 515 | 527 | 513 | 54,900 |
| November 18, 2025 | 515 | 524 | 524 | 524 | 515 | 70,100 |
| November 17, 2025 | 518 | 517 | 517 | 522 | 514 | 60,700 |
| November 14, 2025 | 520 | 518 | 518 | 524 | 518 | 67,700 |
| November 13, 2025 | 513 | 520 | 520 | 520 | 512 | 50,100 |
| November 12, 2025 | 516 | 513 | 513 | 522 | 511 | 66,800 |
| November 11, 2025 | 525 | 509 | 509 | 525 | 506 | 95,800 |
| November 10, 2025 | 507 | 517 | 517 | 521 | 494 | 335,700 |
| November 07, 2025 | 538 | 532 | 532 | 548 | 525 | 126,600 |
| November 06, 2025 | 525 | 537 | 537 | 545 | 521 | 76,200 |
| November 05, 2025 | 525 | 537 | 537 | 545 | 521 | 76,200 |
| November 04, 2025 | 517 | 527 | 527 | 532 | 514 | 71,800 |
| October 31, 2025 | 518 | 516 | 516 | 525 | 511 | 118,600 |
| October 30, 2025 | 518 | 516 | 516 | 525 | 511 | 160,000 |
| October 29, 2025 | 544 | 517 | 517 | 544 | 517 | 116,400 |
| October 28, 2025 | 555 | 547 | 547 | 560 | 543 | 64,600 |
| October 27, 2025 | 557 | 558 | 558 | 561 | 553 | 35,400 |
| October 24, 2025 | 559 | 553 | 553 | 559 | 550 | 70,600 |
| October 23, 2025 | 557 | 559 | 559 | 565 | 555 | 57,100 |
| October 22, 2025 | 551 | 557 | 557 | 561 | 549 | 69,500 |
| October 21, 2025 | 546 | 544 | 544 | 552 | 542 | 46,300 |
| October 20, 2025 | 540 | 546 | 546 | 549 | 540 | 28,100 |
| October 17, 2025 | 535 | 540 | 540 | 545 | 533 | 69,500 |
| October 16, 2025 | 550 | 535 | 535 | 553 | 533 | 77,000 |
| October 15, 2025 | 552 | 551 | 551 | 558 | 550 | 39,100 |
| October 14, 2025 | 548 | 547 | 547 | 553 | 544 | 79,200 |
| October 10, 2025 | 561 | 552 | 552 | 563 | 551 | 81,900 |
| October 09, 2025 | 571 | 568 | 568 | 574 | 558 | 69,100 |
| October 08, 2025 | 572 | 572 | 572 | 580 | 572 | 63,100 |
| October 07, 2025 | 564 | 567 | 567 | 568 | 558 | 47,800 |
| October 06, 2025 | 572 | 566 | 566 | 572 | 559 | 76,400 |
| October 03, 2025 | 551 | 562 | 562 | 570 | 551 | 73,100 |
| October 02, 2025 | 561 | 558 | 558 | 566 | 553 | 93,000 |
| October 01, 2025 | 590 | 568 | 568 | 590 | 568 | 112,500 |
| September 30, 2025 | 605 | 593 | 593 | 608 | 593 | 68,500 |
| September 29, 2025 | 610 | 607 | 607 | 615 | 604 | 81,000 |
| September 26, 2025 | 610 | 613 | 613 | 615 | 608 | 109,800 |
| September 25, 2025 | 609 | 610 | 610 | 611 | 603 | 86,300 |
| September 24, 2025 | 602 | 608 | 608 | 608 | 596 | 69,400 |
| September 22, 2025 | 599 | 600 | 600 | 601 | 594 | 39,100 |
| September 19, 2025 | 590 | 598 | 598 | 601 | 589 | 98,600 |
| September 18, 2025 | 588 | 589 | 589 | 589 | 584 | 56,600 |
| September 17, 2025 | 593 | 589 | 589 | 596 | 585 | 56,600 |
| September 16, 2025 | 588 | 595 | 595 | 595 | 588 | 51,100 |
| September 12, 2025 | 590 | 588 | 588 | 594 | 587 | 68,600 |
| September 11, 2025 | 597 | 590 | 590 | 598 | 589 | 24,900 |
| September 10, 2025 | 597 | 598 | 598 | 601 | 590 | 53,000 |
| September 09, 2025 | 602 | 593 | 593 | 606 | 587 | 53,400 |
| September 08, 2025 | 596 | 600 | 600 | 601 | 590 | 65,600 |
| September 05, 2025 | 586 | 587 | 587 | 592 | 583 | 47,800 |