538.00
+3(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 537 | 539 | 539 | 540 | 536 | 49,000 |
| December 24, 2025 | 538 | 535 | 535 | 538 | 534 | 24,800 |
| December 23, 2025 | 533 | 538 | 538 | 540 | 533 | 41,300 |
| December 22, 2025 | 539 | 533 | 533 | 539 | 533 | 41,500 |
| December 19, 2025 | 534 | 535 | 535 | 536 | 533 | 58,200 |
| December 18, 2025 | 532 | 536 | 536 | 538 | 530 | 63,800 |
| December 17, 2025 | 539 | 533 | 533 | 539 | 529 | 100,300 |
| December 16, 2025 | 541 | 535 | 535 | 541 | 535 | 50,200 |
| December 15, 2025 | 535 | 541 | 541 | 542 | 535 | 50,500 |
| December 12, 2025 | 536 | 537 | 537 | 538 | 533 | 71,300 |
| December 11, 2025 | 536 | 530 | 530 | 537 | 529 | 63,400 |
| December 10, 2025 | 533 | 533 | 533 | 538 | 533 | 43,500 |
| December 09, 2025 | 540 | 534 | 534 | 542 | 533 | 37,000 |
| December 08, 2025 | 535 | 542 | 542 | 542 | 533 | 65,600 |
| December 05, 2025 | 534 | 532 | 532 | 536 | 532 | 45,200 |
| December 04, 2025 | 535 | 536 | 536 | 538 | 534 | 70,900 |
| December 03, 2025 | 539 | 534 | 534 | 541 | 534 | 50,700 |
| December 02, 2025 | 540 | 541 | 541 | 543 | 536 | 79,900 |
| December 01, 2025 | 544 | 541 | 541 | 546 | 538 | 87,400 |
| November 28, 2025 | 540 | 544 | 544 | 547 | 540 | 95,600 |
| November 27, 2025 | 543 | 540 | 540 | 545 | 537 | 86,100 |
| November 26, 2025 | 538 | 543 | 543 | 543 | 534 | 108,500 |
| November 25, 2025 | 529 | 535 | 535 | 535 | 528 | 57,200 |
| November 21, 2025 | 521 | 531 | 531 | 531 | 521 | 84,300 |
| November 20, 2025 | 524 | 521 | 521 | 525 | 520 | 46,600 |
| November 19, 2025 | 520 | 520 | 520 | 525 | 519 | 55,400 |
| November 18, 2025 | 521 | 519 | 519 | 525 | 518 | 99,400 |
| November 17, 2025 | 531 | 522 | 522 | 532 | 522 | 98,300 |
| November 14, 2025 | 536 | 531 | 531 | 541 | 531 | 121,700 |
| November 13, 2025 | 542 | 540 | 540 | 547 | 539 | 66,800 |
| November 12, 2025 | 543 | 541 | 541 | 548 | 540 | 55,100 |
| November 11, 2025 | 535 | 540 | 540 | 540 | 531 | 54,700 |
| November 10, 2025 | 536 | 534 | 534 | 536 | 531 | 27,500 |
| November 07, 2025 | 526 | 532 | 532 | 533 | 525 | 36,600 |
| November 06, 2025 | 527 | 526 | 526 | 533 | 526 | 46,300 |
| November 05, 2025 | 527 | 526 | 526 | 533 | 526 | 82,900 |
| November 04, 2025 | 533 | 526 | 526 | 533 | 524 | 82,900 |
| October 31, 2025 | 533 | 538 | 538 | 539 | 529 | 115,600 |
| October 30, 2025 | 541 | 532 | 532 | 543 | 532 | 530,000 |
| October 29, 2025 | 548 | 536 | 536 | 551 | 535 | 108,500 |
| October 28, 2025 | 560 | 546 | 546 | 560 | 546 | 109,000 |
| October 27, 2025 | 564 | 560 | 560 | 566 | 556 | 133,500 |
| October 24, 2025 | 558 | 560 | 560 | 564 | 554 | 395,700 |
| October 23, 2025 | 540 | 543 | 543 | 546 | 537 | 106,600 |
| October 22, 2025 | 534 | 537 | 537 | 538 | 533 | 165,600 |
| October 21, 2025 | 534 | 532 | 532 | 536 | 532 | 55,400 |
| October 20, 2025 | 534 | 531 | 531 | 534 | 527 | 97,600 |
| October 17, 2025 | 528 | 528 | 528 | 529 | 525 | 45,600 |
| October 16, 2025 | 530 | 527 | 527 | 532 | 526 | 67,200 |
| October 15, 2025 | 525 | 529 | 529 | 530 | 523 | 78,000 |
| October 14, 2025 | 520 | 520 | 520 | 524 | 517 | 120,300 |
| October 10, 2025 | 528 | 521 | 521 | 528 | 521 | 107,900 |
| October 09, 2025 | 532 | 532 | 532 | 533 | 527 | 93,800 |
| October 08, 2025 | 534 | 527 | 527 | 537 | 527 | 102,500 |
| October 07, 2025 | 539 | 534 | 534 | 540 | 533 | 55,100 |
| October 06, 2025 | 534 | 536 | 536 | 537 | 532 | 96,100 |
| October 03, 2025 | 523 | 524 | 524 | 528 | 522 | 51,900 |
| October 02, 2025 | 526 | 523 | 523 | 526 | 518 | 87,900 |
| October 01, 2025 | 544 | 526 | 526 | 544 | 524 | 186,500 |
| September 30, 2025 | 550 | 544 | 544 | 550 | 540 | 103,000 |