503.00
-4(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 515 | 507 | 507 | 515 | 501 | 38,900 |
| November 12, 2025 | 503 | 511 | 511 | 515 | 502 | 44,400 |
| November 11, 2025 | 496 | 503 | 503 | 504 | 491 | 45,100 |
| November 10, 2025 | 497 | 495 | 495 | 504 | 495 | 29,000 |
| November 07, 2025 | 496 | 496 | 496 | 500 | 493 | 32,500 |
| November 06, 2025 | 499 | 495 | 495 | 502 | 495 | 31,200 |
| November 05, 2025 | 499 | 495 | 495 | 502 | 495 | 115,800 |
| November 04, 2025 | 502 | 491 | 491 | 502 | 485 | 115,800 |
| October 31, 2025 | 506 | 509 | 509 | 515 | 506 | 34,300 |
| October 30, 2025 | 503 | 506 | 506 | 510 | 503 | 43,900 |
| October 29, 2025 | 516 | 505 | 505 | 519 | 505 | 82,900 |
| October 28, 2025 | 532 | 512 | 512 | 532 | 512 | 116,900 |
| October 27, 2025 | 533 | 533 | 533 | 544 | 525 | 146,800 |
| October 24, 2025 | 535 | 523 | 523 | 539 | 523 | 98,100 |
| October 23, 2025 | 531 | 541 | 541 | 543 | 528 | 105,500 |
| October 22, 2025 | 532 | 537 | 537 | 542 | 524 | 111,500 |
| October 21, 2025 | 528 | 525 | 525 | 533 | 521 | 112,800 |
| October 20, 2025 | 523 | 518 | 518 | 523 | 507 | 194,900 |
| October 17, 2025 | 524 | 506 | 506 | 526 | 502 | 338,100 |
| October 16, 2025 | 567 | 544 | 544 | 579 | 544 | 807,100 |
| October 15, 2025 | 623 | 644 | 644 | 646 | 621 | 123,500 |
| October 14, 2025 | 614 | 618 | 618 | 618 | 604 | 143,600 |
| October 10, 2025 | 634 | 624 | 624 | 636 | 620 | 86,700 |
| October 09, 2025 | 631 | 637 | 637 | 637 | 625 | 74,700 |
| October 08, 2025 | 633 | 629 | 629 | 637 | 628 | 113,400 |
| October 07, 2025 | 657 | 638 | 638 | 657 | 636 | 91,000 |
| October 06, 2025 | 656 | 661 | 661 | 661 | 637 | 66,900 |
| October 03, 2025 | 626 | 639 | 639 | 640 | 624 | 51,500 |
| October 02, 2025 | 642 | 630 | 630 | 643 | 626 | 89,800 |
| October 01, 2025 | 658 | 637 | 637 | 659 | 636 | 125,300 |
| September 30, 2025 | 658 | 660 | 660 | 664 | 656 | 63,400 |
| September 29, 2025 | 675 | 658 | 658 | 678 | 656 | 96,900 |
| September 26, 2025 | 674 | 677 | 677 | 683 | 672 | 41,100 |
| September 25, 2025 | 682 | 675 | 675 | 686 | 672 | 42,700 |
| September 24, 2025 | 682 | 678 | 678 | 682 | 670 | 47,700 |
| September 22, 2025 | 688 | 684 | 684 | 692 | 676 | 63,900 |
| September 19, 2025 | 693 | 680 | 680 | 695 | 670 | 86,400 |
| September 18, 2025 | 700 | 693 | 693 | 707 | 692 | 68,000 |
| September 17, 2025 | 697 | 699 | 699 | 704 | 686 | 80,400 |
| September 16, 2025 | 677 | 697 | 697 | 697 | 674 | 80,400 |
| September 12, 2025 | 691 | 676 | 676 | 691 | 676 | 65,400 |
| September 11, 2025 | 691 | 681 | 681 | 698 | 681 | 72,400 |
| September 10, 2025 | 679 | 689 | 689 | 692 | 675 | 68,300 |
| September 09, 2025 | 694 | 685 | 685 | 704 | 684 | 94,000 |
| September 08, 2025 | 694 | 686 | 686 | 707 | 685 | 75,400 |
| September 05, 2025 | 688 | 684 | 684 | 693 | 678 | 75,300 |
| September 04, 2025 | 683 | 680 | 680 | 687 | 673 | 117,000 |
| September 03, 2025 | 709 | 685 | 685 | 711 | 685 | 198,300 |
| September 02, 2025 | 722 | 712 | 712 | 724 | 708 | 106,500 |
| September 01, 2025 | 715 | 721 | 721 | 725 | 704 | 152,900 |
| August 29, 2025 | 743 | 725 | 725 | 748 | 722 | 174,100 |
| August 28, 2025 | 753 | 750 | 750 | 765 | 748 | 182,100 |
| August 27, 2025 | 794 | 779 | 779 | 794 | 775 | 230,900 |
| August 26, 2025 | 792 | 783 | 783 | 796 | 780 | 129,800 |
| August 25, 2025 | 797 | 788 | 788 | 802 | 785 | 223,800 |
| August 22, 2025 | 762 | 767 | 767 | 775 | 753 | 109,900 |
| August 21, 2025 | 766 | 753 | 753 | 772 | 751 | 111,400 |
| August 20, 2025 | 781 | 766 | 766 | 786 | 766 | 102,400 |
| August 19, 2025 | 780 | 779 | 779 | 788 | 775 | 149,000 |
| August 18, 2025 | 754 | 780 | 780 | 780 | 752 | 148,400 |