516.00
+20(+4.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 481 | 496 | 496 | 499 | 474 | 286,200 |
| December 23, 2025 | 460 | 473 | 473 | 474 | 459 | 128,300 |
| December 22, 2025 | 461 | 455 | 455 | 465 | 450 | 104,100 |
| December 19, 2025 | 450 | 461 | 461 | 476 | 447 | 229,700 |
| December 18, 2025 | 425 | 445 | 445 | 450 | 425 | 334,700 |
| December 17, 2025 | 433 | 426 | 426 | 435 | 426 | 80,800 |
| December 16, 2025 | 452 | 433 | 433 | 452 | 432 | 85,500 |
| December 15, 2025 | 430 | 449 | 449 | 452 | 428 | 170,300 |
| December 12, 2025 | 430 | 431 | 431 | 435 | 429 | 55,600 |
| December 11, 2025 | 435 | 430 | 430 | 436 | 430 | 88,000 |
| December 10, 2025 | 430 | 436 | 436 | 438 | 430 | 60,400 |
| December 09, 2025 | 436 | 430 | 430 | 437 | 430 | 87,100 |
| December 08, 2025 | 435 | 435 | 435 | 439 | 434 | 73,000 |
| December 05, 2025 | 440 | 438 | 438 | 443 | 430 | 122,500 |
| December 04, 2025 | 440 | 445 | 445 | 447 | 439 | 71,900 |
| December 03, 2025 | 446 | 444 | 444 | 447 | 441 | 64,700 |
| December 02, 2025 | 454 | 444 | 444 | 454 | 444 | 99,600 |
| December 01, 2025 | 461 | 453 | 453 | 464 | 452 | 56,900 |
| November 28, 2025 | 459 | 460 | 460 | 468 | 459 | 61,900 |
| November 27, 2025 | 463 | 461 | 461 | 465 | 458 | 84,700 |
| November 26, 2025 | 445 | 456 | 456 | 458 | 445 | 112,400 |
| November 25, 2025 | 459 | 446 | 446 | 460 | 444 | 129,100 |
| November 21, 2025 | 448 | 459 | 459 | 464 | 445 | 67,900 |
| November 20, 2025 | 451 | 456 | 456 | 459 | 449 | 87,300 |
| November 19, 2025 | 457 | 451 | 451 | 462 | 450 | 116,800 |
| November 18, 2025 | 469 | 457 | 457 | 471 | 454 | 125,200 |
| November 17, 2025 | 470 | 474 | 474 | 474 | 465 | 99,300 |
| November 14, 2025 | 471 | 469 | 469 | 475 | 466 | 123,500 |
| November 13, 2025 | 486 | 479 | 479 | 492 | 479 | 92,400 |
| November 12, 2025 | 466 | 486 | 486 | 499 | 466 | 193,200 |
| November 11, 2025 | 477 | 466 | 466 | 477 | 464 | 86,200 |
| November 10, 2025 | 480 | 473 | 473 | 481 | 470 | 99,200 |
| November 07, 2025 | 477 | 478 | 478 | 482 | 472 | 123,300 |
| November 06, 2025 | 473 | 474 | 474 | 480 | 471 | 88,500 |
| November 05, 2025 | 470 | 471 | 471 | 471 | 457 | 127,400 |
| November 04, 2025 | 465 | 470 | 470 | 472 | 461 | 101,700 |
| October 31, 2025 | 472 | 467 | 467 | 474 | 464 | 133,900 |
| October 30, 2025 | 438 | 466 | 466 | 479 | 438 | 301,400 |
| October 29, 2025 | 460 | 441 | 441 | 462 | 438 | 535,000 |
| October 28, 2025 | 471 | 464 | 464 | 474 | 462 | 162,000 |
| October 27, 2025 | 487 | 473 | 473 | 488 | 466 | 216,800 |
| October 24, 2025 | 491 | 482 | 482 | 498 | 481 | 435,700 |
| October 23, 2025 | 499 | 491 | 491 | 499 | 488 | 92,000 |
| October 22, 2025 | 487 | 496 | 496 | 504 | 487 | 132,600 |
| October 21, 2025 | 488 | 490 | 490 | 491 | 477 | 141,400 |
| October 20, 2025 | 485 | 488 | 488 | 489 | 481 | 195,100 |
| October 17, 2025 | 488 | 479 | 479 | 488 | 470 | 255,000 |
| October 16, 2025 | 492 | 490 | 490 | 498 | 483 | 266,800 |
| October 15, 2025 | 504 | 478 | 478 | 504 | 463 | 863,700 |
| October 14, 2025 | 516 | 514 | 514 | 527 | 512 | 353,600 |
| October 10, 2025 | 536 | 526 | 526 | 536 | 523 | 163,400 |
| October 09, 2025 | 528 | 531 | 531 | 536 | 519 | 224,200 |
| October 08, 2025 | 521 | 520 | 520 | 534 | 520 | 197,000 |
| October 07, 2025 | 522 | 518 | 518 | 526 | 515 | 191,200 |
| October 06, 2025 | 541 | 523 | 523 | 543 | 495 | 605,000 |
| October 03, 2025 | 521 | 539 | 539 | 541 | 521 | 227,700 |
| October 02, 2025 | 526 | 522 | 522 | 534 | 521 | 116,600 |
| October 01, 2025 | 545 | 525 | 525 | 546 | 524 | 223,000 |
| September 30, 2025 | 551 | 549 | 549 | 554 | 540 | 189,300 |
| September 29, 2025 | 562 | 551 | 551 | 564 | 544 | 290,600 |