457.00
+8(+1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 449 | 457 | 457 | 460 | 449 | 11,800 |
| December 04, 2025 | 441 | 449 | 449 | 451 | 440 | 10,100 |
| December 03, 2025 | 431 | 440 | 440 | 441 | 423 | 14,400 |
| December 02, 2025 | 450 | 432 | 432 | 450 | 432 | 13,800 |
| December 01, 2025 | 465 | 451 | 451 | 467 | 450 | 4,700 |
| November 28, 2025 | 478 | 463 | 463 | 478 | 450 | 14,600 |
| November 27, 2025 | 450 | 471 | 471 | 475 | 441 | 21,100 |
| November 26, 2025 | 441 | 447 | 447 | 450 | 430 | 6,300 |
| November 25, 2025 | 444 | 441 | 441 | 444 | 431 | 9,100 |
| November 21, 2025 | 440 | 441 | 441 | 441 | 424 | 9,800 |
| November 20, 2025 | 436 | 443 | 443 | 444 | 431 | 7,800 |
| November 19, 2025 | 443 | 434 | 434 | 449 | 434 | 12,000 |
| November 18, 2025 | 450 | 447 | 447 | 452 | 440 | 13,300 |
| November 17, 2025 | 468 | 449 | 449 | 474 | 449 | 20,600 |
| November 14, 2025 | 465 | 466 | 466 | 466 | 454 | 5,700 |
| November 13, 2025 | 472 | 470 | 470 | 473 | 464 | 9,800 |
| November 12, 2025 | 470 | 464 | 464 | 473 | 464 | 11,900 |
| November 11, 2025 | 465 | 468 | 468 | 473 | 455 | 17,200 |
| November 10, 2025 | 470 | 464 | 464 | 475 | 458 | 14,600 |
| November 07, 2025 | 466 | 470 | 470 | 480 | 462 | 13,200 |
| November 06, 2025 | 467 | 469 | 469 | 480 | 464 | 21,500 |
| November 05, 2025 | 457 | 467 | 467 | 470 | 452 | 24,200 |
| November 04, 2025 | 475 | 461 | 461 | 475 | 460 | 24,200 |
| October 31, 2025 | 466 | 475 | 475 | 475 | 458 | 34,100 |
| October 30, 2025 | 504 | 469 | 469 | 504 | 454 | 105,900 |
| October 29, 2025 | 486 | 480 | 480 | 551 | 467 | 638,600 |
| October 28, 2025 | 498 | 491 | 491 | 498 | 478 | 121,100 |
| October 27, 2025 | 598 | 513 | 513 | 598 | 510 | 394,400 |
| October 24, 2025 | 578 | 578 | 578 | 578 | 578 | 39,700 |
| October 23, 2025 | 424 | 498 | 498 | 498 | 422 | 713,000 |
| October 22, 2025 | 418 | 418 | 418 | 420 | 417 | 5,900 |
| October 21, 2025 | 415 | 418 | 418 | 420 | 414 | 3,500 |
| October 20, 2025 | 414 | 415 | 415 | 420 | 414 | 4,200 |
| October 17, 2025 | 415 | 414 | 414 | 419 | 414 | 5,600 |
| October 16, 2025 | 430 | 421 | 421 | 430 | 414 | 6,700 |
| October 15, 2025 | 421 | 422 | 422 | 424 | 404 | 14,300 |
| October 14, 2025 | 430 | 424 | 424 | 434 | 424 | 15,800 |
| October 10, 2025 | 446 | 437 | 437 | 450 | 437 | 5,900 |
| October 09, 2025 | 437 | 446 | 446 | 446 | 436 | 3,800 |
| October 08, 2025 | 441 | 445 | 445 | 445 | 437 | 2,400 |
| October 07, 2025 | 438 | 440 | 440 | 440 | 438 | 2,600 |
| October 06, 2025 | 439 | 440 | 440 | 453 | 435 | 10,700 |
| October 03, 2025 | 438 | 445 | 445 | 448 | 436 | 5,600 |
| October 02, 2025 | 430 | 430 | 430 | 433 | 426 | 7,800 |
| October 01, 2025 | 445 | 430 | 430 | 445 | 430 | 18,400 |
| September 30, 2025 | 455 | 445 | 445 | 456 | 442 | 16,300 |
| September 29, 2025 | 469 | 455 | 455 | 469 | 455 | 7,900 |
| September 26, 2025 | 465 | 470 | 470 | 470 | 451 | 15,400 |
| September 25, 2025 | 469 | 469 | 469 | 473 | 461 | 9,300 |
| September 24, 2025 | 474 | 473 | 473 | 479 | 465 | 14,300 |
| September 22, 2025 | 474 | 472 | 472 | 481 | 471 | 17,200 |
| September 19, 2025 | 485 | 473 | 473 | 487 | 469 | 13,700 |
| September 18, 2025 | 491 | 477 | 477 | 491 | 474 | 25,600 |
| September 17, 2025 | 506 | 494 | 494 | 512 | 491 | 25,600 |
| September 16, 2025 | 518 | 512 | 512 | 528 | 493 | 74,800 |
| September 12, 2025 | 520 | 528 | 528 | 531 | 512 | 37,700 |
| September 11, 2025 | 525 | 526 | 526 | 526 | 505 | 16,000 |
| September 10, 2025 | 525 | 517 | 517 | 530 | 510 | 8,000 |
| September 09, 2025 | 524 | 526 | 526 | 528 | 514 | 17,000 |
| September 08, 2025 | 510 | 523 | 523 | 523 | 508 | 11,900 |