508.00
+11(+2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 503 | 497 | 497 | 508 | 497 | 211,400 |
| December 23, 2025 | 494 | 503 | 503 | 503 | 494 | 156,100 |
| December 22, 2025 | 511 | 495 | 495 | 512 | 493 | 226,100 |
| December 19, 2025 | 495 | 510 | 510 | 511 | 493 | 189,400 |
| December 18, 2025 | 491 | 495 | 495 | 495 | 487 | 162,300 |
| December 17, 2025 | 496 | 495 | 495 | 498 | 490 | 153,000 |
| December 16, 2025 | 503 | 495 | 495 | 503 | 494 | 122,200 |
| December 15, 2025 | 494 | 507 | 507 | 508 | 494 | 178,000 |
| December 12, 2025 | 500 | 495 | 495 | 502 | 493 | 99,300 |
| December 11, 2025 | 501 | 496 | 496 | 504 | 493 | 139,300 |
| December 10, 2025 | 500 | 503 | 503 | 507 | 498 | 139,100 |
| December 09, 2025 | 500 | 495 | 495 | 503 | 490 | 292,500 |
| December 08, 2025 | 500 | 505 | 505 | 505 | 499 | 85,400 |
| December 05, 2025 | 501 | 500 | 500 | 507 | 497 | 157,500 |
| December 04, 2025 | 503 | 502 | 502 | 506 | 501 | 106,300 |
| December 03, 2025 | 505 | 503 | 503 | 512 | 503 | 126,900 |
| December 02, 2025 | 510 | 507 | 507 | 513 | 504 | 165,300 |
| December 01, 2025 | 520 | 512 | 512 | 522 | 511 | 167,500 |
| November 28, 2025 | 515 | 523 | 523 | 523 | 512 | 83,100 |
| November 27, 2025 | 509 | 514 | 514 | 516 | 507 | 87,400 |
| November 26, 2025 | 516 | 507 | 507 | 518 | 507 | 174,700 |
| November 25, 2025 | 539 | 516 | 516 | 539 | 514 | 207,600 |
| November 21, 2025 | 530 | 539 | 539 | 543 | 528 | 79,500 |
| November 20, 2025 | 541 | 538 | 538 | 547 | 535 | 174,200 |
| November 19, 2025 | 540 | 537 | 537 | 542 | 529 | 113,700 |
| November 18, 2025 | 560 | 539 | 539 | 564 | 539 | 163,000 |
| November 17, 2025 | 575 | 558 | 558 | 581 | 557 | 258,600 |
| November 14, 2025 | 550 | 555 | 555 | 564 | 537 | 340,300 |
| November 13, 2025 | 556 | 546 | 546 | 556 | 540 | 96,100 |
| November 12, 2025 | 530 | 547 | 547 | 550 | 530 | 124,500 |
| November 11, 2025 | 537 | 530 | 530 | 539 | 525 | 90,000 |
| November 10, 2025 | 535 | 534 | 534 | 536 | 529 | 97,800 |
| November 07, 2025 | 522 | 535 | 535 | 535 | 522 | 128,900 |
| November 06, 2025 | 535 | 523 | 523 | 539 | 523 | 136,100 |
| November 05, 2025 | 535 | 523 | 523 | 539 | 523 | 206,200 |
| November 04, 2025 | 543 | 535 | 535 | 545 | 526 | 206,200 |
| October 31, 2025 | 545 | 560 | 560 | 562 | 542 | 168,400 |
| October 30, 2025 | 545 | 560 | 560 | 562 | 542 | 168,400 |
| October 29, 2025 | 558 | 544 | 544 | 561 | 542 | 186,000 |
| October 28, 2025 | 579 | 561 | 561 | 581 | 560 | 131,100 |
| October 27, 2025 | 574 | 581 | 581 | 586 | 570 | 107,700 |
| October 24, 2025 | 573 | 567 | 567 | 577 | 566 | 92,600 |
| October 23, 2025 | 570 | 569 | 569 | 578 | 569 | 77,000 |
| October 22, 2025 | 580 | 577 | 577 | 582 | 573 | 76,100 |
| October 21, 2025 | 580 | 573 | 573 | 583 | 570 | 292,300 |
| October 20, 2025 | 557 | 576 | 576 | 579 | 557 | 244,200 |
| October 17, 2025 | 556 | 546 | 546 | 562 | 544 | 176,100 |
| October 16, 2025 | 563 | 564 | 564 | 567 | 559 | 55,900 |
| October 15, 2025 | 547 | 559 | 559 | 566 | 547 | 108,700 |
| October 14, 2025 | 563 | 545 | 545 | 564 | 542 | 279,900 |
| October 10, 2025 | 580 | 575 | 575 | 583 | 572 | 77,600 |
| October 09, 2025 | 588 | 585 | 585 | 593 | 581 | 90,300 |
| October 08, 2025 | 609 | 594 | 594 | 609 | 590 | 135,000 |
| October 07, 2025 | 589 | 609 | 609 | 612 | 588 | 141,100 |
| October 06, 2025 | 598 | 593 | 593 | 599 | 585 | 112,000 |
| October 03, 2025 | 563 | 578 | 578 | 580 | 561 | 102,500 |
| October 02, 2025 | 573 | 568 | 568 | 575 | 564 | 180,800 |
| October 01, 2025 | 605 | 566 | 566 | 605 | 566 | 303,700 |
| September 30, 2025 | 608 | 607 | 607 | 612 | 605 | 91,900 |
| September 29, 2025 | 605 | 607 | 607 | 612 | 604 | 178,300 |