532.00
-21(-3.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 571 | 553 | 553 | 584 | 551 | 45,900 |
| December 03, 2025 | 597 | 571 | 571 | 599 | 571 | 46,100 |
| December 02, 2025 | 569 | 578 | 578 | 606 | 569 | 118,300 |
| December 01, 2025 | 575 | 566 | 566 | 576 | 555 | 66,000 |
| November 28, 2025 | 598 | 578 | 578 | 598 | 569 | 131,300 |
| November 27, 2025 | 569 | 600 | 600 | 600 | 565 | 257,500 |
| November 26, 2025 | 564 | 559 | 559 | 576 | 544 | 194,700 |
| November 25, 2025 | 501 | 544 | 544 | 570 | 501 | 377,300 |
| November 21, 2025 | 495 | 496 | 496 | 497 | 490 | 36,800 |
| November 20, 2025 | 489 | 495 | 495 | 496 | 478 | 82,800 |
| November 19, 2025 | 489 | 489 | 489 | 491 | 480 | 42,100 |
| November 18, 2025 | 481 | 491 | 491 | 491 | 473 | 55,400 |
| November 17, 2025 | 483 | 487 | 487 | 488 | 466 | 84,500 |
| November 14, 2025 | 492 | 483 | 483 | 509 | 476 | 360,700 |
| November 13, 2025 | 443 | 444 | 444 | 450 | 440 | 25,700 |
| November 12, 2025 | 436 | 440 | 440 | 443 | 430 | 19,400 |
| November 11, 2025 | 434 | 436 | 436 | 438 | 427 | 9,200 |
| November 10, 2025 | 430 | 433 | 433 | 434 | 428 | 8,400 |
| November 07, 2025 | 433 | 429 | 429 | 433 | 429 | 2,800 |
| November 06, 2025 | 430 | 433 | 433 | 433 | 426 | 9,600 |
| November 05, 2025 | 436 | 429 | 429 | 436 | 428 | 4,600 |
| November 04, 2025 | 432 | 430 | 430 | 437 | 430 | 5,400 |
| October 31, 2025 | 428 | 439 | 439 | 440 | 423 | 37,400 |
| October 30, 2025 | 431 | 426 | 426 | 432 | 420 | 35,600 |
| October 29, 2025 | 434 | 432 | 432 | 436 | 432 | 7,700 |
| October 28, 2025 | 437 | 434 | 434 | 438 | 434 | 7,000 |
| October 27, 2025 | 437 | 437 | 437 | 443 | 437 | 5,200 |
| October 24, 2025 | 440 | 438 | 438 | 445 | 437 | 5,600 |
| October 23, 2025 | 444 | 438 | 438 | 445 | 438 | 8,100 |
| October 22, 2025 | 440 | 445 | 445 | 445 | 437 | 11,000 |
| October 21, 2025 | 443 | 443 | 443 | 447 | 438 | 16,500 |
| October 20, 2025 | 441 | 446 | 446 | 447 | 441 | 11,100 |
| October 17, 2025 | 448 | 439 | 439 | 448 | 438 | 5,400 |
| October 16, 2025 | 440 | 447 | 447 | 448 | 440 | 16,400 |
| October 15, 2025 | 436 | 442 | 442 | 442 | 436 | 5,000 |
| October 14, 2025 | 437 | 430 | 430 | 441 | 430 | 23,500 |
| October 10, 2025 | 450 | 450 | 450 | 452 | 436 | 33,700 |
| October 09, 2025 | 449 | 450 | 450 | 452 | 447 | 13,400 |
| October 08, 2025 | 453 | 449 | 449 | 457 | 448 | 14,600 |
| October 07, 2025 | 451 | 454 | 454 | 459 | 449 | 11,100 |
| October 06, 2025 | 453 | 453 | 453 | 454 | 449 | 19,500 |
| October 03, 2025 | 452 | 450 | 450 | 457 | 449 | 10,000 |
| October 02, 2025 | 453 | 452 | 452 | 460 | 450 | 12,600 |
| October 01, 2025 | 465 | 450 | 450 | 465 | 450 | 30,700 |
| September 30, 2025 | 466 | 463 | 463 | 470 | 462 | 11,100 |
| September 29, 2025 | 475 | 466 | 466 | 476 | 466 | 12,500 |
| September 26, 2025 | 476 | 475 | 475 | 480 | 471 | 14,800 |
| September 25, 2025 | 480 | 480 | 480 | 480 | 476 | 12,000 |
| September 24, 2025 | 477 | 480 | 480 | 480 | 471 | 9,700 |
| September 22, 2025 | 478 | 477 | 477 | 482 | 472 | 19,900 |
| September 19, 2025 | 480 | 476 | 476 | 480 | 467 | 18,700 |
| September 18, 2025 | 467 | 478 | 478 | 478 | 459 | 35,000 |
| September 17, 2025 | 467 | 478 | 478 | 478 | 459 | 35,000 |
| September 16, 2025 | 471 | 467 | 467 | 471 | 464 | 10,800 |
| September 12, 2025 | 480 | 468 | 468 | 480 | 468 | 21,100 |
| September 11, 2025 | 478 | 475 | 475 | 479 | 469 | 29,700 |
| September 10, 2025 | 476 | 483 | 483 | 483 | 471 | 35,800 |
| September 09, 2025 | 484 | 474 | 474 | 484 | 474 | 24,500 |
| September 08, 2025 | 489 | 485 | 485 | 489 | 476 | 37,600 |
| September 05, 2025 | 476 | 489 | 489 | 489 | 475 | 27,100 |