470.50
+4.99999(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 465.4 | 470.5 | 470.5 | 474.9 | 463.7 | 8.69M |
| December 03, 2025 | 463.1 | 465.5 | 465.5 | 467.3 | 461.7 | 5.72M |
| December 02, 2025 | 471.8 | 464.5 | 464.5 | 476.8 | 463.8 | 7.45M |
| December 01, 2025 | 482.8 | 473.1 | 473.1 | 483.8 | 473 | 7.56M |
| November 28, 2025 | 473 | 477 | 477 | 479.4 | 470.1 | 8.29M |
| November 27, 2025 | 480 | 480.8 | 480.8 | 484.3 | 478.6 | 7.62M |
| November 26, 2025 | 472 | 477.8 | 477.8 | 479.9 | 470.1 | 9.71M |
| November 25, 2025 | 480 | 470.8 | 470.8 | 480.9 | 467.5 | 12.22M |
| November 21, 2025 | 461.2 | 477.5 | 477.5 | 477.5 | 461.1 | 16.21M |
| November 20, 2025 | 458.3 | 469.2 | 469.2 | 470.7 | 456.8 | 11.55M |
| November 19, 2025 | 465 | 457.4 | 457.4 | 465 | 451.6 | 8.52M |
| November 18, 2025 | 461.1 | 461.9 | 461.9 | 467.9 | 459.7 | 13.99M |
| November 17, 2025 | 460.2 | 463.8 | 463.8 | 463.8 | 455.5 | 7M |
| November 14, 2025 | 461.5 | 465 | 465 | 467.4 | 457.2 | 12.12M |
| November 13, 2025 | 452.9 | 458.2 | 458.2 | 465.8 | 450 | 15.82M |
| November 12, 2025 | 444 | 449.9 | 449.9 | 451.4 | 442.4 | 10.17M |
| November 11, 2025 | 445 | 438.6 | 438.6 | 445.7 | 432.7 | 8.79M |
| November 10, 2025 | 434.9 | 437.6 | 437.6 | 440.9 | 434 | 7.7M |
| November 07, 2025 | 427.6 | 431.8 | 431.8 | 432 | 426.2 | 7.4M |
| November 06, 2025 | 436 | 429.3 | 429.3 | 437.8 | 423.4 | 18.06M |
| November 05, 2025 | 432 | 433.6 | 433.6 | 435.2 | 419 | 22.8M |
| November 04, 2025 | 470.3 | 429.4 | 429.4 | 486.3 | 424.5 | 63.62M |
| October 31, 2025 | 464.3 | 453.6 | 453.6 | 465 | 451.4 | 12.89M |
| October 30, 2025 | 458.9 | 463.9 | 463.9 | 463.9 | 457.1 | 7.33M |
| October 29, 2025 | 463.3 | 459.5 | 459.5 | 464.7 | 458.2 | 9.24M |
| October 28, 2025 | 474.1 | 465.6 | 465.6 | 474.2 | 465.1 | 7.9M |
| October 27, 2025 | 478 | 477.8 | 477.8 | 481 | 474.5 | 8.48M |
| October 24, 2025 | 470 | 475.7 | 475.7 | 475.8 | 468.3 | 8.62M |
| October 23, 2025 | 465 | 469.3 | 469.3 | 469.3 | 462.3 | 10.16M |
| October 22, 2025 | 461 | 462 | 462 | 462.5 | 457.2 | 8.62M |
| October 21, 2025 | 457.5 | 461.4 | 461.4 | 464.5 | 455.6 | 8.98M |
| October 20, 2025 | 456.9 | 456.3 | 456.3 | 458.2 | 453.6 | 6.72M |
| October 17, 2025 | 457 | 455.2 | 455.2 | 458.4 | 452.1 | 6.53M |
| October 16, 2025 | 461.7 | 459.9 | 459.9 | 463.5 | 457 | 5.64M |
| October 15, 2025 | 455.9 | 458.2 | 458.2 | 459.9 | 454.6 | 5.7M |
| October 14, 2025 | 453.4 | 451.5 | 451.5 | 461.3 | 450.8 | 11.36M |
| October 10, 2025 | 474 | 461.4 | 461.4 | 475.2 | 458.8 | 17.48M |
| October 09, 2025 | 476.1 | 483.9 | 483.9 | 483.9 | 475.6 | 8.08M |
| October 08, 2025 | 478.2 | 477.2 | 477.2 | 481 | 474.8 | 6.45M |
| October 07, 2025 | 478.9 | 481 | 481 | 484 | 474.1 | 9.89M |
| October 06, 2025 | 482.8 | 478.1 | 478.1 | 484.2 | 475.8 | 10.37M |
| October 03, 2025 | 475.6 | 474.8 | 474.8 | 480.3 | 473.8 | 9.77M |
| October 02, 2025 | 461.8 | 474.5 | 474.5 | 476.8 | 461.1 | 14.95M |
| October 01, 2025 | 460.1 | 464.3 | 464.3 | 465.7 | 456 | 9.71M |
| September 30, 2025 | 473 | 466.1 | 466.1 | 475.9 | 463.8 | 8.8M |
| September 29, 2025 | 469.3 | 473 | 473 | 475.9 | 465.5 | 11.16M |
| September 26, 2025 | 475 | 467.3 | 467.3 | 478.8 | 465.1 | 14.29M |
| September 25, 2025 | 468.5 | 470.8 | 470.8 | 472.6 | 466.1 | 9.46M |
| September 24, 2025 | 473.7 | 465.7 | 465.7 | 475.4 | 460.7 | 12.57M |
| September 22, 2025 | 466.2 | 477 | 477 | 478 | 464 | 15.38M |
| September 19, 2025 | 476 | 468.7 | 468.7 | 477.6 | 461.2 | 26.11M |
| September 18, 2025 | 479.5 | 479.1 | 479.1 | 483.2 | 476.6 | 12.94M |
| September 17, 2025 | 484 | 481.6 | 481.6 | 484.7 | 478.5 | 12.94M |
| September 16, 2025 | 487.5 | 490.8 | 490.8 | 493.3 | 484 | 12.72M |
| September 12, 2025 | 492.1 | 487.5 | 487.5 | 495.9 | 485.6 | 13.76M |
| September 11, 2025 | 481.3 | 484.1 | 484.1 | 485.5 | 474.4 | 13.15M |
| September 10, 2025 | 489 | 479 | 479 | 493.4 | 476.1 | 16.57M |
| September 09, 2025 | 477.7 | 476.3 | 476.3 | 477.9 | 471.1 | 12.7M |
| September 08, 2025 | 474.5 | 477.9 | 477.9 | 477.9 | 470.9 | 10.92M |
| September 05, 2025 | 463.7 | 471.8 | 471.8 | 484.6 | 463.7 | 19.37M |