524.00
+13(+2.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 511 | 524 | 524 | 524 | 507 | 2,600 |
| January 13, 2026 | 530 | 511 | 511 | 530 | 511 | 5,200 |
| January 09, 2026 | 550 | 525 | 525 | 550 | 525 | 9,200 |
| January 08, 2026 | 505 | 520 | 520 | 532 | 505 | 4,700 |
| January 07, 2026 | 503 | 505 | 505 | 505 | 500 | 1,400 |
| January 06, 2026 | 496 | 502 | 502 | 504 | 496 | 2,100 |
| January 05, 2026 | 496 | 495 | 495 | 497 | 494 | 2,000 |
| December 30, 2025 | 494 | 495 | 495 | 495 | 491 | 3,900 |
| December 29, 2025 | 491 | 495 | 495 | 495 | 488 | 4,800 |
| December 26, 2025 | 500 | 490 | 490 | 502 | 489 | 16,000 |
| December 25, 2025 | 503 | 497 | 497 | 504 | 495 | 18,700 |
| December 24, 2025 | 502 | 500 | 500 | 504 | 499 | 4,000 |
| December 23, 2025 | 501 | 500 | 500 | 507 | 500 | 3,900 |
| December 22, 2025 | 505 | 504 | 504 | 513 | 503 | 5,200 |
| December 19, 2025 | 503 | 506 | 506 | 509 | 502 | 3,900 |
| December 18, 2025 | 495 | 504 | 504 | 505 | 494 | 4,100 |
| December 17, 2025 | 491 | 498 | 498 | 499 | 491 | 2,700 |
| December 16, 2025 | 502 | 494 | 494 | 503 | 494 | 5,600 |
| December 15, 2025 | 510 | 502 | 502 | 520 | 500 | 17,700 |
| December 12, 2025 | 534 | 509 | 509 | 534 | 500 | 23,100 |
| December 11, 2025 | 501 | 524 | 524 | 565 | 501 | 134,200 |
| December 10, 2025 | 515 | 485 | 485 | 515 | 485 | 11,200 |
| December 09, 2025 | 507 | 499 | 499 | 507 | 499 | 1,700 |
| December 08, 2025 | 503 | 505 | 505 | 505 | 500 | 7,400 |
| December 05, 2025 | 535 | 512 | 512 | 535 | 512 | 6,500 |
| December 04, 2025 | 530 | 527 | 527 | 535 | 527 | 3,400 |
| December 03, 2025 | 539 | 520 | 520 | 539 | 511 | 10,700 |
| December 02, 2025 | 519 | 535 | 535 | 539 | 519 | 6,400 |
| December 01, 2025 | 513 | 529 | 529 | 529 | 513 | 8,700 |
| November 28, 2025 | 503 | 512 | 512 | 529 | 503 | 28,600 |
| November 27, 2025 | 513 | 506 | 506 | 513 | 503 | 23,000 |
| November 26, 2025 | 525 | 513 | 513 | 525 | 512 | 3,200 |
| November 25, 2025 | 520 | 518 | 518 | 520 | 511 | 2,200 |
| November 21, 2025 | 532 | 510 | 510 | 532 | 510 | 3,800 |
| November 20, 2025 | 524 | 534 | 534 | 534 | 523 | 2,500 |
| November 19, 2025 | 508 | 522 | 522 | 548 | 508 | 16,400 |
| November 18, 2025 | 528 | 518 | 518 | 530 | 501 | 58,200 |
| November 17, 2025 | 540 | 548 | 548 | 548 | 527 | 10,100 |
| November 14, 2025 | 573 | 540 | 540 | 573 | 539 | 9,100 |
| November 13, 2025 | 595 | 573 | 573 | 596 | 571 | 10,400 |
| November 12, 2025 | 610 | 601 | 601 | 614 | 601 | 11,200 |
| November 11, 2025 | 633 | 613 | 613 | 645 | 613 | 27,200 |
| November 10, 2025 | 626 | 626 | 626 | 648 | 622 | 11,600 |
| November 07, 2025 | 637 | 629 | 629 | 643 | 629 | 6,000 |
| November 06, 2025 | 646 | 641 | 641 | 646 | 629 | 10,200 |
| November 05, 2025 | 646 | 641 | 641 | 646 | 629 | 52,100 |
| November 04, 2025 | 644 | 629 | 629 | 645 | 624 | 13,900 |
| October 31, 2025 | 645 | 640 | 640 | 646 | 633 | 6,500 |
| October 30, 2025 | 632 | 645 | 645 | 645 | 617 | 11,500 |
| October 29, 2025 | 630 | 635 | 635 | 635 | 615 | 9,900 |
| October 28, 2025 | 632 | 620 | 620 | 641 | 620 | 8,100 |
| October 27, 2025 | 642 | 642 | 642 | 647 | 620 | 11,800 |
| October 24, 2025 | 649 | 642 | 642 | 649 | 636 | 5,100 |
| October 23, 2025 | 653 | 650 | 650 | 653 | 629 | 10,800 |
| October 22, 2025 | 635 | 659 | 659 | 675 | 627 | 41,100 |
| October 21, 2025 | 606 | 640 | 640 | 640 | 606 | 31,900 |
| October 20, 2025 | 590 | 612 | 612 | 618 | 580 | 23,300 |
| October 17, 2025 | 619 | 599 | 599 | 619 | 585 | 25,400 |
| October 16, 2025 | 630 | 629 | 629 | 653 | 616 | 81,600 |
| October 15, 2025 | 570 | 615 | 615 | 615 | 568 | 9,000 |