409.00
+9(+2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 400 | 409 | 409 | 409 | 398 | 1.25M |
| January 14, 2026 | 400 | 400 | 400 | 403 | 399 | 1.03M |
| January 13, 2026 | 409 | 400 | 400 | 412 | 400 | 1.02M |
| January 09, 2026 | 403 | 407 | 407 | 408 | 402 | 764,800 |
| January 08, 2026 | 402 | 400 | 400 | 405 | 399 | 588,500 |
| January 07, 2026 | 404 | 405 | 405 | 407 | 402 | 700,900 |
| January 06, 2026 | 398 | 405 | 405 | 409 | 398 | 1.49M |
| January 05, 2026 | 403 | 397 | 397 | 403 | 397 | 748,100 |
| December 30, 2025 | 405 | 400 | 400 | 407 | 400 | 532,000 |
| December 29, 2025 | 404 | 406 | 406 | 408 | 400 | 615,300 |
| December 26, 2025 | 409 | 402 | 402 | 411 | 401 | 945,200 |
| December 25, 2025 | 400 | 407 | 407 | 410 | 400 | 1.37M |
| December 24, 2025 | 396 | 399 | 399 | 401 | 396 | 537,600 |
| December 23, 2025 | 397 | 397 | 397 | 401 | 396 | 715,000 |
| December 22, 2025 | 400 | 395 | 395 | 402 | 394 | 862,200 |
| December 19, 2025 | 402 | 400 | 400 | 404 | 400 | 552,300 |
| December 18, 2025 | 405 | 402 | 402 | 406 | 400 | 371,500 |
| December 17, 2025 | 403 | 404 | 404 | 405 | 401 | 457,300 |
| December 16, 2025 | 414 | 402 | 402 | 414 | 402 | 659,100 |
| December 15, 2025 | 405 | 414 | 414 | 414 | 404 | 826,600 |
| December 12, 2025 | 401 | 405 | 405 | 407 | 401 | 656,400 |
| December 11, 2025 | 402 | 400 | 400 | 403 | 397 | 454,800 |
| December 10, 2025 | 402 | 401 | 401 | 404 | 400 | 459,300 |
| December 09, 2025 | 406 | 404 | 404 | 409 | 400 | 497,200 |
| December 08, 2025 | 397 | 406 | 406 | 407 | 397 | 758,800 |
| December 05, 2025 | 403 | 397 | 397 | 405 | 395 | 849,300 |
| December 04, 2025 | 400 | 405 | 405 | 408 | 398 | 1.03M |
| December 03, 2025 | 396 | 400 | 400 | 406 | 395 | 1.28M |
| December 02, 2025 | 398 | 396 | 396 | 402 | 396 | 977,800 |
| December 01, 2025 | 416 | 399 | 399 | 420 | 398 | 1.93M |
| November 28, 2025 | 419 | 419 | 419 | 424 | 418 | 507,000 |
| November 27, 2025 | 415 | 418 | 418 | 419 | 414 | 549,100 |
| November 26, 2025 | 413 | 413 | 413 | 418 | 413 | 757,500 |
| November 25, 2025 | 427 | 413 | 413 | 427 | 413 | 1.02M |
| November 21, 2025 | 420 | 427 | 427 | 427 | 418 | 667,800 |
| November 20, 2025 | 420 | 423 | 423 | 429 | 420 | 718,800 |
| November 19, 2025 | 423 | 421 | 421 | 425 | 417 | 895,500 |
| November 18, 2025 | 432 | 421 | 421 | 435 | 420 | 1.26M |
| November 17, 2025 | 430 | 436 | 436 | 438 | 426 | 1.57M |
| November 14, 2025 | 447 | 432 | 432 | 459 | 430 | 4.76M |
| November 13, 2025 | 431 | 428 | 428 | 437 | 426 | 1.7M |
| November 12, 2025 | 420 | 427 | 427 | 433 | 419 | 1.01M |
| November 11, 2025 | 419 | 419 | 419 | 421 | 415 | 704,400 |
| November 10, 2025 | 428 | 419 | 419 | 429 | 418 | 927,600 |
| November 07, 2025 | 418 | 423 | 423 | 425 | 418 | 426,500 |
| November 06, 2025 | 425 | 422 | 422 | 425 | 417 | 598,300 |
| November 05, 2025 | 423 | 421 | 421 | 425 | 413 | 1.66M |
| November 04, 2025 | 422 | 426 | 426 | 428 | 418 | 906,700 |
| October 31, 2025 | 426 | 425 | 425 | 432 | 423 | 1.1M |
| October 30, 2025 | 424 | 428 | 428 | 430 | 424 | 846,900 |
| October 29, 2025 | 435 | 425 | 425 | 435 | 423 | 1.37M |
| October 28, 2025 | 440 | 433 | 433 | 440 | 427 | 1.49M |
| October 27, 2025 | 432 | 442 | 442 | 442 | 432 | 757,800 |
| October 24, 2025 | 438 | 431 | 431 | 438 | 430 | 1.65M |
| October 23, 2025 | 442 | 437 | 437 | 443 | 437 | 522,900 |
| October 22, 2025 | 444 | 445 | 445 | 449 | 444 | 258,100 |
| October 21, 2025 | 444 | 445 | 445 | 447 | 441 | 342,400 |
| October 20, 2025 | 442 | 442 | 442 | 444 | 436 | 433,100 |
| October 17, 2025 | 443 | 437 | 437 | 446 | 436 | 510,200 |
| October 16, 2025 | 449 | 445 | 445 | 450 | 442 | 389,800 |