503.00
+1(+0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 499 | 502 | 502 | 504 | 497 | 17,600 |
| November 10, 2025 | 500 | 499 | 499 | 501 | 495 | 13,500 |
| November 07, 2025 | 500 | 495 | 495 | 501 | 490 | 99,600 |
| November 06, 2025 | 500 | 500 | 500 | 501 | 500 | 28,600 |
| November 05, 2025 | 505 | 497 | 497 | 505 | 495 | 49,600 |
| November 04, 2025 | 500 | 505 | 505 | 505 | 495 | 51,200 |
| October 31, 2025 | 501 | 500 | 500 | 504 | 498 | 22,400 |
| October 30, 2025 | 498 | 504 | 504 | 507 | 498 | 26,300 |
| October 29, 2025 | 503 | 497 | 497 | 513 | 497 | 39,500 |
| October 28, 2025 | 504 | 500 | 500 | 506 | 500 | 25,200 |
| October 27, 2025 | 500 | 503 | 503 | 506 | 500 | 46,700 |
| October 24, 2025 | 519 | 498 | 498 | 519 | 490 | 125,900 |
| October 23, 2025 | 524 | 515 | 515 | 525 | 504 | 112,200 |
| October 22, 2025 | 513 | 526 | 526 | 526 | 503 | 127,600 |
| October 21, 2025 | 499 | 503 | 503 | 505 | 494 | 91,200 |
| October 20, 2025 | 485 | 495 | 495 | 495 | 482 | 92,700 |
| October 17, 2025 | 475 | 482 | 482 | 482 | 471 | 166,000 |
| October 16, 2025 | 467 | 470 | 470 | 470 | 467 | 30,000 |
| October 15, 2025 | 464 | 464 | 464 | 466 | 463 | 37,300 |
| October 14, 2025 | 460 | 461 | 461 | 463 | 459 | 99,300 |
| October 10, 2025 | 461 | 461 | 461 | 464 | 460 | 21,300 |
| October 09, 2025 | 456 | 460 | 460 | 464 | 455 | 82,000 |
| October 08, 2025 | 455 | 456 | 456 | 458 | 454 | 8,700 |
| October 07, 2025 | 458 | 455 | 455 | 458 | 454 | 23,400 |
| October 06, 2025 | 459 | 458 | 458 | 460 | 454 | 19,900 |
| October 03, 2025 | 449 | 454 | 454 | 458 | 447 | 46,600 |
| October 02, 2025 | 446 | 445 | 445 | 452 | 445 | 14,400 |
| October 01, 2025 | 453 | 445 | 445 | 453 | 445 | 28,700 |
| September 30, 2025 | 443 | 448 | 448 | 455 | 443 | 62,200 |
| September 29, 2025 | 442 | 446 | 446 | 450 | 442 | 35,300 |
| September 26, 2025 | 440 | 444 | 444 | 444 | 438 | 29,000 |
| September 25, 2025 | 435 | 440 | 440 | 440 | 432 | 49,500 |
| September 24, 2025 | 435 | 436 | 436 | 436 | 433 | 8,600 |
| September 22, 2025 | 434 | 435 | 435 | 438 | 430 | 42,400 |
| September 19, 2025 | 432 | 433 | 433 | 434 | 431 | 10,000 |
| September 18, 2025 | 434 | 434 | 434 | 434 | 430 | 27,500 |
| September 17, 2025 | 436 | 433 | 433 | 436 | 431 | 23,700 |
| September 16, 2025 | 437 | 436 | 436 | 439 | 436 | 13,000 |
| September 12, 2025 | 435 | 435 | 435 | 435 | 432 | 9,700 |
| September 11, 2025 | 435 | 435 | 435 | 436 | 433 | 9,000 |
| September 10, 2025 | 436 | 435 | 435 | 436 | 433 | 10,300 |
| September 09, 2025 | 438 | 436 | 436 | 438 | 433 | 17,500 |
| September 08, 2025 | 438 | 438 | 438 | 441 | 432 | 19,300 |
| September 05, 2025 | 438 | 438 | 438 | 441 | 436 | 27,000 |
| September 04, 2025 | 442 | 441 | 441 | 442 | 439 | 9,400 |
| September 03, 2025 | 439 | 440 | 440 | 442 | 437 | 24,100 |
| September 02, 2025 | 432 | 437 | 437 | 448 | 432 | 35,500 |
| September 01, 2025 | 431 | 431 | 431 | 432 | 430 | 13,800 |
| August 29, 2025 | 432 | 431 | 431 | 432 | 429 | 13,600 |
| August 28, 2025 | 433 | 431 | 431 | 433 | 430 | 25,500 |
| August 27, 2025 | 433 | 430 | 430 | 433 | 429 | 15,400 |
| August 26, 2025 | 433 | 429 | 429 | 433 | 426 | 17,100 |
| August 25, 2025 | 433 | 431 | 431 | 433 | 428 | 17,900 |
| August 22, 2025 | 430 | 431 | 431 | 432 | 430 | 35,200 |
| August 21, 2025 | 430 | 430 | 430 | 431 | 428 | 26,900 |
| August 20, 2025 | 424 | 430 | 430 | 430 | 422 | 30,900 |
| August 19, 2025 | 420 | 422 | 422 | 422 | 416 | 25,100 |
| August 18, 2025 | 415 | 417 | 417 | 420 | 415 | 20,300 |
| August 15, 2025 | 418 | 415 | 415 | 418 | 414 | 12,300 |
| August 14, 2025 | 415 | 417 | 417 | 418 | 413 | 10,000 |