586.00
+11(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 593 | 586 | 586 | 600 | 580 | 4,400 |
| December 29, 2025 | 585 | 575 | 575 | 585 | 575 | 1,900 |
| December 26, 2025 | 574 | 575 | 575 | 577 | 570 | 54,200 |
| December 25, 2025 | 582 | 574 | 574 | 582 | 569 | 49,300 |
| December 24, 2025 | 559 | 574 | 574 | 574 | 559 | 13,000 |
| December 23, 2025 | 559 | 569 | 569 | 569 | 547 | 8,100 |
| December 22, 2025 | 608 | 560 | 560 | 621 | 546 | 78,900 |
| December 19, 2025 | 547 | 538 | 538 | 549 | 536 | 3,600 |
| December 18, 2025 | 533 | 543 | 543 | 547 | 531 | 9,300 |
| December 17, 2025 | 533 | 535 | 535 | 554 | 532 | 6,200 |
| December 16, 2025 | 548 | 536 | 536 | 550 | 531 | 25,700 |
| December 15, 2025 | 589 | 556 | 556 | 596 | 551 | 37,200 |
| December 12, 2025 | 593 | 579 | 579 | 593 | 572 | 4,100 |
| December 11, 2025 | 590 | 590 | 590 | 590 | 590 | 1,200 |
| December 10, 2025 | 573 | 587 | 587 | 587 | 571 | 2,300 |
| December 09, 2025 | 596 | 573 | 573 | 596 | 567 | 7,800 |
| December 08, 2025 | 576 | 591 | 591 | 595 | 576 | 15,000 |
| December 05, 2025 | 582 | 575 | 575 | 582 | 573 | 7,200 |
| December 04, 2025 | 580 | 582 | 582 | 582 | 580 | 6,000 |
| December 03, 2025 | 579 | 578 | 578 | 579 | 578 | 2,100 |
| December 02, 2025 | 585 | 583 | 583 | 587 | 577 | 4,900 |
| December 01, 2025 | 589 | 589 | 589 | 589 | 580 | 3,900 |
| November 28, 2025 | 591 | 588 | 588 | 592 | 588 | 2,300 |
| November 27, 2025 | 593 | 588 | 588 | 595 | 588 | 7,500 |
| November 26, 2025 | 605 | 593 | 593 | 605 | 593 | 1,000 |
| November 25, 2025 | 621 | 592 | 592 | 623 | 590 | 19,700 |
| November 21, 2025 | 580 | 601 | 601 | 601 | 573 | 13,200 |
| November 20, 2025 | 580 | 580 | 580 | 580 | 571 | 3,600 |
| November 19, 2025 | 572 | 571 | 571 | 572 | 565 | 6,300 |
| November 18, 2025 | 577 | 570 | 570 | 577 | 560 | 3,200 |
| November 17, 2025 | 565 | 573 | 573 | 577 | 561 | 4,100 |
| November 14, 2025 | 573 | 572 | 572 | 573 | 572 | 1,600 |
| November 13, 2025 | 567 | 575 | 575 | 575 | 567 | 1,200 |
| November 12, 2025 | 578 | 566 | 566 | 578 | 562 | 2,400 |
| November 11, 2025 | 569 | 568 | 568 | 569 | 561 | 2,100 |
| November 10, 2025 | 561 | 566 | 566 | 566 | 561 | 2,500 |
| November 07, 2025 | 563 | 560 | 560 | 569 | 558 | 2,300 |
| November 06, 2025 | 559 | 563 | 563 | 564 | 553 | 3,000 |
| November 05, 2025 | 560 | 559 | 559 | 565 | 556 | 2,500 |
| November 04, 2025 | 576 | 563 | 563 | 577 | 560 | 2,300 |
| October 31, 2025 | 575 | 575 | 575 | 578 | 572 | 2,400 |
| October 30, 2025 | 573 | 574 | 574 | 576 | 573 | 900 |
| October 29, 2025 | 587 | 574 | 574 | 589 | 574 | 3,900 |
| October 28, 2025 | 595 | 587 | 587 | 598 | 584 | 2,700 |
| October 27, 2025 | 592 | 601 | 601 | 608 | 592 | 9,200 |
| October 24, 2025 | 606 | 602 | 602 | 606 | 583 | 6,500 |
| October 23, 2025 | 599 | 606 | 606 | 609 | 594 | 5,300 |
| October 22, 2025 | 599 | 600 | 600 | 602 | 599 | 1,100 |
| October 21, 2025 | 600 | 599 | 599 | 600 | 594 | 1,300 |
| October 20, 2025 | 600 | 593 | 593 | 600 | 573 | 13,100 |
| October 17, 2025 | 567 | 590 | 590 | 621 | 567 | 29,800 |
| October 16, 2025 | 580 | 564 | 564 | 584 | 558 | 9,700 |
| October 15, 2025 | 572 | 582 | 582 | 585 | 572 | 2,200 |
| October 14, 2025 | 570 | 574 | 574 | 577 | 561 | 12,300 |
| October 10, 2025 | 590 | 578 | 578 | 590 | 573 | 10,100 |
| October 09, 2025 | 598 | 594 | 594 | 598 | 590 | 7,600 |
| October 08, 2025 | 609 | 596 | 596 | 610 | 596 | 9,700 |
| October 07, 2025 | 609 | 599 | 599 | 609 | 599 | 1,700 |
| October 06, 2025 | 618 | 610 | 610 | 618 | 602 | 2,100 |
| October 03, 2025 | 600 | 605 | 605 | 606 | 599 | 3,500 |