508.00
+7(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 501 | 508 | 508 | 509 | 500 | 63,500 |
| January 13, 2026 | 504 | 501 | 501 | 508 | 500 | 71,100 |
| January 09, 2026 | 490 | 499 | 499 | 502 | 490 | 113,800 |
| January 08, 2026 | 492 | 490 | 490 | 495 | 485 | 99,700 |
| January 07, 2026 | 501 | 495 | 495 | 506 | 495 | 66,500 |
| January 06, 2026 | 501 | 504 | 504 | 509 | 498 | 79,600 |
| January 05, 2026 | 506 | 497 | 497 | 507 | 495 | 118,300 |
| December 30, 2025 | 513 | 509 | 509 | 513 | 507 | 71,300 |
| December 29, 2025 | 507 | 511 | 511 | 513 | 504 | 166,400 |
| December 26, 2025 | 516 | 516 | 506 | 518 | 511 | 266,500 |
| December 25, 2025 | 517 | 516 | 516 | 517 | 513 | 164,300 |
| December 24, 2025 | 522 | 511 | 511 | 522 | 511 | 70,000 |
| December 23, 2025 | 508 | 516 | 516 | 519 | 507 | 108,700 |
| December 22, 2025 | 515 | 506 | 506 | 515 | 506 | 147,900 |
| December 19, 2025 | 509 | 509 | 509 | 515 | 507 | 75,200 |
| December 18, 2025 | 500 | 509 | 509 | 511 | 500 | 76,700 |
| December 17, 2025 | 514 | 500 | 500 | 514 | 500 | 94,300 |
| December 16, 2025 | 512 | 510 | 510 | 515 | 508 | 79,500 |
| December 15, 2025 | 512 | 512 | 512 | 516 | 510 | 80,500 |
| December 12, 2025 | 517 | 513 | 513 | 519 | 508 | 111,000 |
| December 11, 2025 | 516 | 509 | 509 | 517 | 509 | 90,100 |
| December 10, 2025 | 514 | 512 | 512 | 517 | 510 | 53,500 |
| December 09, 2025 | 520 | 513 | 513 | 522 | 513 | 54,000 |
| December 08, 2025 | 520 | 520 | 520 | 524 | 517 | 41,900 |
| December 05, 2025 | 529 | 515 | 515 | 529 | 515 | 80,000 |
| 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 |