297.00
+12(+4.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 283 | 297 | 297 | 298 | 283 | 152,400 |
| December 03, 2025 | 291 | 285 | 285 | 292 | 282 | 162,400 |
| December 02, 2025 | 295 | 292 | 292 | 296 | 291 | 101,300 |
| December 01, 2025 | 300 | 297 | 297 | 302 | 293 | 150,900 |
| November 28, 2025 | 298 | 298 | 298 | 302 | 297 | 108,300 |
| November 27, 2025 | 302 | 301 | 301 | 305 | 299 | 112,400 |
| November 26, 2025 | 306 | 306 | 306 | 306 | 301 | 72,300 |
| November 25, 2025 | 313 | 305 | 305 | 313 | 304 | 73,000 |
| November 21, 2025 | 316 | 316 | 316 | 320 | 310 | 83,100 |
| November 20, 2025 | 315 | 319 | 319 | 320 | 306 | 169,700 |
| November 19, 2025 | 314 | 301 | 301 | 316 | 300 | 184,100 |
| November 18, 2025 | 325 | 317 | 317 | 326 | 310 | 202,200 |
| November 17, 2025 | 331 | 329 | 329 | 335 | 319 | 175,600 |
| November 14, 2025 | 329 | 333 | 333 | 334 | 325 | 81,700 |
| November 13, 2025 | 340 | 332 | 332 | 342 | 328 | 98,500 |
| November 12, 2025 | 338 | 334 | 334 | 340 | 327 | 134,300 |
| November 11, 2025 | 339 | 325 | 325 | 341 | 322 | 188,200 |
| November 10, 2025 | 350 | 339 | 339 | 350 | 338 | 147,600 |
| November 07, 2025 | 356 | 354 | 354 | 363 | 354 | 55,200 |
| November 06, 2025 | 361 | 360 | 360 | 363 | 356 | 97,300 |
| November 05, 2025 | 361 | 360 | 360 | 363 | 356 | 97,300 |
| November 04, 2025 | 375 | 361 | 361 | 375 | 361 | 63,000 |
| October 31, 2025 | 375 | 368 | 368 | 379 | 360 | 215,400 |
| October 30, 2025 | 375 | 368 | 368 | 379 | 360 | 223,500 |
| October 29, 2025 | 392 | 376 | 376 | 392 | 372 | 163,100 |
| October 28, 2025 | 400 | 394 | 394 | 400 | 392 | 98,400 |
| October 27, 2025 | 402 | 400 | 400 | 407 | 400 | 78,700 |
| October 24, 2025 | 407 | 403 | 403 | 409 | 403 | 30,400 |
| October 23, 2025 | 408 | 407 | 407 | 412 | 404 | 31,100 |
| October 22, 2025 | 401 | 409 | 409 | 410 | 401 | 26,100 |
| October 21, 2025 | 402 | 403 | 403 | 411 | 400 | 52,900 |
| October 20, 2025 | 403 | 405 | 405 | 410 | 402 | 50,700 |
| October 17, 2025 | 409 | 402 | 402 | 409 | 402 | 44,000 |
| October 16, 2025 | 414 | 409 | 409 | 414 | 401 | 41,900 |
| October 15, 2025 | 419 | 415 | 415 | 419 | 410 | 30,600 |
| October 14, 2025 | 413 | 415 | 415 | 415 | 400 | 94,600 |
| October 10, 2025 | 424 | 419 | 419 | 428 | 417 | 37,800 |
| October 09, 2025 | 429 | 431 | 431 | 431 | 421 | 56,700 |
| October 08, 2025 | 419 | 430 | 430 | 431 | 415 | 75,500 |
| October 07, 2025 | 420 | 416 | 416 | 425 | 416 | 53,100 |
| October 06, 2025 | 420 | 422 | 422 | 425 | 414 | 102,100 |
| October 03, 2025 | 417 | 414 | 414 | 421 | 410 | 69,200 |
| October 02, 2025 | 421 | 420 | 420 | 424 | 417 | 79,300 |
| October 01, 2025 | 430 | 420 | 420 | 430 | 420 | 86,700 |
| September 30, 2025 | 445 | 431 | 431 | 445 | 431 | 100,000 |
| September 29, 2025 | 450 | 443 | 443 | 451 | 441 | 78,900 |
| September 26, 2025 | 448 | 451 | 451 | 451 | 448 | 47,000 |
| September 25, 2025 | 450 | 451 | 451 | 452 | 448 | 48,700 |
| September 24, 2025 | 452 | 450 | 450 | 455 | 450 | 65,300 |
| September 22, 2025 | 461 | 455 | 455 | 466 | 455 | 91,100 |
| September 19, 2025 | 485 | 458 | 458 | 485 | 458 | 353,200 |
| September 18, 2025 | 485 | 473 | 473 | 485 | 470 | 19,300 |
| September 17, 2025 | 470 | 473 | 473 | 473 | 470 | 37,000 |
| September 16, 2025 | 470 | 474 | 474 | 475 | 468 | 37,000 |
| September 12, 2025 | 485 | 471 | 471 | 485 | 471 | 33,800 |
| September 11, 2025 | 485 | 471 | 471 | 485 | 471 | 45,500 |
| September 10, 2025 | 473 | 471 | 471 | 474 | 471 | 22,400 |
| September 09, 2025 | 479 | 472 | 472 | 479 | 472 | 45,200 |
| September 08, 2025 | 477 | 479 | 479 | 485 | 477 | 23,700 |
| September 05, 2025 | 477 | 476 | 476 | 479 | 475 | 17,500 |