459.00
+21(+4.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 470 | 459 | 459 | 490 | 459 | 2.63M |
| December 04, 2025 | 427 | 438 | 438 | 440 | 417 | 941,900 |
| December 03, 2025 | 433 | 426 | 426 | 451 | 424 | 1.79M |
| December 02, 2025 | 404 | 401 | 401 | 406 | 400 | 366,300 |
| December 01, 2025 | 400 | 406 | 406 | 408 | 400 | 468,300 |
| November 28, 2025 | 400 | 399 | 399 | 406 | 396 | 343,300 |
| November 27, 2025 | 398 | 398 | 398 | 403 | 394 | 290,100 |
| November 26, 2025 | 391 | 398 | 398 | 398 | 390 | 167,300 |
| November 25, 2025 | 391 | 389 | 389 | 394 | 388 | 201,200 |
| November 21, 2025 | 376 | 387 | 387 | 390 | 375 | 434,300 |
| November 20, 2025 | 385 | 383 | 383 | 391 | 383 | 345,100 |
| November 19, 2025 | 387 | 382 | 382 | 390 | 375 | 482,800 |
| November 18, 2025 | 402 | 390 | 390 | 402 | 389 | 720,700 |
| November 17, 2025 | 436 | 402 | 402 | 438 | 401 | 1.26M |
| November 14, 2025 | 455 | 450 | 450 | 460 | 450 | 263,900 |
| November 13, 2025 | 468 | 457 | 457 | 469 | 455 | 308,400 |
| November 12, 2025 | 467 | 466 | 466 | 476 | 464 | 379,400 |
| November 11, 2025 | 471 | 470 | 470 | 473 | 460 | 204,800 |
| November 10, 2025 | 469 | 468 | 468 | 473 | 465 | 217,700 |
| November 07, 2025 | 459 | 467 | 467 | 467 | 456 | 448,500 |
| November 06, 2025 | 479 | 467 | 467 | 486 | 466 | 607,300 |
| November 05, 2025 | 457 | 464 | 464 | 465 | 449 | 330,000 |
| November 04, 2025 | 455 | 459 | 459 | 463 | 449 | 393,300 |
| October 31, 2025 | 460 | 455 | 455 | 467 | 450 | 358,200 |
| October 30, 2025 | 468 | 462 | 462 | 474 | 461 | 913,900 |
| October 29, 2025 | 475 | 467 | 467 | 478 | 461 | 239,000 |
| October 28, 2025 | 488 | 475 | 475 | 490 | 475 | 343,600 |
| October 27, 2025 | 491 | 494 | 494 | 496 | 488 | 338,100 |
| October 24, 2025 | 487 | 491 | 491 | 496 | 484 | 508,800 |
| October 23, 2025 | 481 | 490 | 490 | 492 | 481 | 523,400 |
| October 22, 2025 | 474 | 482 | 482 | 482 | 470 | 290,900 |
| October 21, 2025 | 469 | 478 | 478 | 487 | 464 | 777,300 |
| October 20, 2025 | 449 | 466 | 466 | 468 | 447 | 508,900 |
| October 17, 2025 | 449 | 443 | 443 | 452 | 440 | 248,500 |
| October 16, 2025 | 464 | 455 | 455 | 470 | 448 | 455,000 |
| October 15, 2025 | 456 | 467 | 467 | 470 | 456 | 549,600 |
| October 14, 2025 | 444 | 448 | 448 | 458 | 441 | 655,900 |
| October 10, 2025 | 441 | 444 | 444 | 450 | 441 | 482,900 |
| October 09, 2025 | 434 | 440 | 440 | 441 | 433 | 523,900 |
| October 08, 2025 | 452 | 435 | 435 | 456 | 435 | 841,600 |
| October 07, 2025 | 467 | 460 | 460 | 471 | 454 | 754,600 |
| October 06, 2025 | 468 | 472 | 472 | 473 | 458 | 487,700 |
| October 03, 2025 | 468 | 463 | 463 | 477 | 458 | 723,700 |
| October 02, 2025 | 498 | 474 | 474 | 500 | 466 | 949,000 |
| October 01, 2025 | 477 | 491 | 491 | 491 | 472 | 610,900 |
| September 30, 2025 | 486 | 477 | 477 | 488 | 476 | 446,800 |
| September 29, 2025 | 466 | 482 | 482 | 487 | 466 | 839,900 |
| September 26, 2025 | 464 | 462 | 462 | 468 | 457 | 463,100 |
| September 25, 2025 | 460 | 461 | 461 | 464 | 456 | 692,800 |
| September 24, 2025 | 470 | 463 | 463 | 478 | 463 | 848,400 |
| September 22, 2025 | 465 | 468 | 468 | 470 | 461 | 671,500 |
| September 19, 2025 | 467 | 465 | 465 | 474 | 461 | 1.1M |
| September 18, 2025 | 488 | 472 | 472 | 492 | 466 | 1.83M |
| September 17, 2025 | 509 | 490 | 490 | 524 | 480 | 3.45M |
| September 16, 2025 | 563 | 559 | 559 | 570 | 551 | 1.84M |
| September 12, 2025 | 529 | 553 | 553 | 560 | 528 | 1.68M |
| September 11, 2025 | 510 | 519 | 519 | 519 | 507 | 339,300 |
| September 10, 2025 | 521 | 514 | 514 | 521 | 510 | 382,800 |
| September 09, 2025 | 540 | 525 | 525 | 541 | 524 | 451,500 |
| September 08, 2025 | 545 | 541 | 541 | 552 | 539 | 404,600 |