396.00
-5(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 401 | 396 | 396 | 402 | 394 | 384,200 |
| December 10, 2025 | 400 | 401 | 401 | 402 | 399 | 218,000 |
| December 09, 2025 | 401 | 400 | 400 | 403 | 396 | 425,700 |
| December 08, 2025 | 399 | 399 | 399 | 401 | 398 | 453,500 |
| December 05, 2025 | 405 | 399 | 399 | 405 | 397 | 545,300 |
| December 04, 2025 | 396 | 405 | 405 | 405 | 396 | 533,900 |
| December 03, 2025 | 396 | 399 | 399 | 404 | 395 | 667,900 |
| December 02, 2025 | 399 | 404 | 404 | 404 | 398 | 446,800 |
| December 01, 2025 | 408 | 403 | 403 | 412 | 403 | 538,100 |
| November 28, 2025 | 405 | 412 | 412 | 414 | 403 | 693,900 |
| November 27, 2025 | 416 | 413 | 413 | 418 | 410 | 515,000 |
| November 26, 2025 | 410 | 420 | 420 | 423 | 410 | 671,000 |
| November 25, 2025 | 409 | 410 | 410 | 416 | 406 | 681,500 |
| November 21, 2025 | 394 | 404 | 404 | 407 | 394 | 3.2M |
| November 20, 2025 | 399 | 395 | 395 | 399 | 395 | 365,700 |
| November 19, 2025 | 392 | 396 | 396 | 398 | 391 | 441,100 |
| November 18, 2025 | 390 | 391 | 391 | 395 | 389 | 783,600 |
| November 17, 2025 | 397 | 396 | 396 | 399 | 393 | 765,700 |
| November 14, 2025 | 407 | 399 | 399 | 409 | 399 | 689,000 |
| November 13, 2025 | 411 | 411 | 411 | 416 | 407 | 409,100 |
| November 12, 2025 | 408 | 412 | 412 | 417 | 408 | 437,800 |
| November 11, 2025 | 401 | 410 | 410 | 411 | 396 | 466,500 |
| November 10, 2025 | 413 | 400 | 400 | 417 | 400 | 666,300 |
| November 07, 2025 | 422 | 409 | 409 | 425 | 403 | 1.57M |
| November 06, 2025 | 392 | 390 | 390 | 395 | 387 | 1.15M |
| November 05, 2025 | 401 | 400 | 400 | 403 | 396 | 458,100 |
| November 04, 2025 | 405 | 405 | 405 | 408 | 401 | 348,700 |
| October 31, 2025 | 401 | 403 | 403 | 406 | 399 | 230,300 |
| October 30, 2025 | 398 | 399 | 399 | 402 | 397 | 337,200 |
| October 29, 2025 | 405 | 401 | 401 | 408 | 399 | 503,600 |
| October 28, 2025 | 408 | 408 | 408 | 409 | 405 | 361,300 |
| October 27, 2025 | 413 | 409 | 409 | 416 | 409 | 285,300 |
| October 24, 2025 | 413 | 412 | 412 | 413 | 407 | 368,400 |
| October 23, 2025 | 413 | 411 | 411 | 417 | 410 | 302,700 |
| October 22, 2025 | 417 | 416 | 416 | 419 | 414 | 251,400 |
| October 21, 2025 | 412 | 414 | 414 | 417 | 410 | 352,100 |
| October 20, 2025 | 415 | 413 | 413 | 416 | 411 | 302,500 |
| October 17, 2025 | 410 | 410 | 410 | 411 | 405 | 465,600 |
| October 16, 2025 | 411 | 411 | 411 | 413 | 409 | 263,400 |
| October 15, 2025 | 413 | 410 | 410 | 414 | 409 | 218,300 |
| October 14, 2025 | 414 | 410 | 410 | 418 | 407 | 534,000 |
| October 10, 2025 | 424 | 419 | 419 | 426 | 419 | 389,700 |
| October 09, 2025 | 426 | 429 | 429 | 431 | 424 | 448,500 |
| October 08, 2025 | 432 | 429 | 429 | 437 | 429 | 292,400 |
| October 07, 2025 | 433 | 434 | 434 | 436 | 430 | 240,200 |
| October 06, 2025 | 438 | 433 | 433 | 439 | 431 | 416,700 |
| October 03, 2025 | 434 | 434 | 434 | 438 | 432 | 148,700 |
| October 02, 2025 | 436 | 434 | 434 | 439 | 434 | 222,600 |
| October 01, 2025 | 437 | 435 | 435 | 440 | 433 | 343,900 |
| September 30, 2025 | 446 | 439 | 439 | 447 | 438 | 465,700 |
| September 29, 2025 | 453 | 446 | 446 | 453 | 446 | 346,100 |
| September 26, 2025 | 449 | 453 | 453 | 453 | 449 | 226,600 |
| September 25, 2025 | 452 | 452 | 452 | 452 | 449 | 212,000 |
| September 24, 2025 | 457 | 452 | 452 | 457 | 449 | 230,700 |
| September 22, 2025 | 456 | 456 | 456 | 460 | 453 | 189,900 |
| September 19, 2025 | 464 | 454 | 454 | 466 | 451 | 427,500 |
| September 18, 2025 | 466 | 464 | 464 | 468 | 463 | 259,600 |
| September 17, 2025 | 461 | 464 | 464 | 466 | 458 | 259,600 |
| September 16, 2025 | 456 | 462 | 462 | 469 | 456 | 455,200 |
| September 12, 2025 | 454 | 456 | 456 | 456 | 451 | 488,600 |