837.00
+25(+3.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 795 | 837 | 837 | 842 | 788 | 773,100 |
| November 20, 2025 | 847 | 812 | 812 | 859 | 811 | 612,000 |
| November 19, 2025 | 825 | 837 | 837 | 846 | 813 | 794,400 |
| November 18, 2025 | 825 | 816 | 816 | 838 | 802 | 840,700 |
| November 17, 2025 | 846 | 833 | 833 | 853 | 812 | 1.22M |
| November 14, 2025 | 910 | 845 | 845 | 916 | 844 | 1.97M |
| November 13, 2025 | 995 | 910 | 910 | 995 | 893 | 3.68M |
| November 12, 2025 | 1,026 | 1,055 | 1,055 | 1,062 | 1,017 | 1.39M |
| November 11, 2025 | 1,017 | 1,018 | 1,018 | 1,023 | 1,007 | 416,900 |
| November 10, 2025 | 1,002 | 1,014 | 1,014 | 1,020 | 995 | 487,700 |
| November 07, 2025 | 969 | 972 | 972 | 972 | 958 | 182,900 |
| November 06, 2025 | 985 | 963 | 963 | 991 | 960 | 251,800 |
| November 05, 2025 | 970 | 978 | 978 | 978 | 945 | 388,600 |
| November 04, 2025 | 987 | 971 | 971 | 987 | 960 | 287,600 |
| October 31, 2025 | 977 | 986 | 986 | 998 | 973 | 298,500 |
| October 30, 2025 | 958 | 964 | 964 | 978 | 958 | 213,100 |
| October 29, 2025 | 987 | 962 | 962 | 991 | 962 | 219,700 |
| October 28, 2025 | 998 | 988 | 988 | 1,000 | 985 | 135,800 |
| October 27, 2025 | 995 | 998 | 998 | 1,015 | 993 | 186,300 |
| October 24, 2025 | 1,008 | 990 | 990 | 1,008 | 989 | 234,900 |
| October 23, 2025 | 1,010 | 1,007 | 1,007 | 1,020 | 1,004 | 181,000 |
| October 22, 2025 | 1,025 | 1,018 | 1,018 | 1,035 | 1,015 | 221,900 |
| October 21, 2025 | 1,021 | 1,019 | 1,019 | 1,025 | 995 | 431,400 |
| October 20, 2025 | 973 | 1,010 | 1,010 | 1,014 | 972 | 477,100 |
| October 17, 2025 | 964 | 955 | 955 | 966 | 946 | 219,700 |
| October 16, 2025 | 980 | 965 | 965 | 989 | 958 | 205,000 |
| October 15, 2025 | 958 | 973 | 973 | 978 | 949 | 249,400 |
| October 14, 2025 | 959 | 943 | 943 | 970 | 937 | 534,300 |
| October 10, 2025 | 981 | 979 | 979 | 994 | 977 | 217,500 |
| October 09, 2025 | 1,002 | 991 | 991 | 1,006 | 983 | 207,500 |
| October 08, 2025 | 1,010 | 999 | 999 | 1,017 | 997 | 229,700 |
| October 07, 2025 | 1,022 | 1,014 | 1,014 | 1,029 | 1,009 | 184,900 |
| October 06, 2025 | 1,031 | 1,029 | 1,029 | 1,033 | 1,016 | 374,200 |
| October 03, 2025 | 966 | 1,001 | 1,001 | 1,010 | 966 | 445,000 |
| October 02, 2025 | 988 | 968 | 968 | 999 | 966 | 477,400 |
| October 01, 2025 | 1,003 | 976 | 976 | 1,003 | 974 | 725,200 |
| September 30, 2025 | 1,009 | 1,015 | 1,015 | 1,019 | 1,000 | 187,000 |
| September 29, 2025 | 1,034 | 1,007 | 1,007 | 1,034 | 1,004 | 260,300 |
| September 26, 2025 | 1,027 | 1,021 | 1,021 | 1,037 | 1,015 | 202,600 |
| September 25, 2025 | 1,036 | 1,024 | 1,024 | 1,045 | 1,021 | 395,000 |
| September 24, 2025 | 1,074 | 1,044 | 1,044 | 1,074 | 1,044 | 452,900 |
| September 22, 2025 | 1,080 | 1,081 | 1,081 | 1,089 | 1,073 | 219,400 |
| September 19, 2025 | 1,093 | 1,080 | 1,080 | 1,104 | 1,063 | 499,400 |
| September 18, 2025 | 1,094 | 1,075 | 1,075 | 1,114 | 1,069 | 496,700 |
| September 17, 2025 | 1,094 | 1,075 | 1,075 | 1,114 | 1,069 | 496,700 |
| September 16, 2025 | 1,078 | 1,085 | 1,085 | 1,094 | 1,067 | 351,400 |
| September 12, 2025 | 1,105 | 1,069 | 1,069 | 1,105 | 1,065 | 515,600 |
| September 11, 2025 | 1,129 | 1,084 | 1,084 | 1,129 | 1,081 | 558,600 |
| September 10, 2025 | 1,123 | 1,123 | 1,123 | 1,136 | 1,108 | 288,700 |
| September 09, 2025 | 1,119 | 1,129 | 1,129 | 1,140 | 1,108 | 488,500 |
| September 08, 2025 | 1,091 | 1,112 | 1,112 | 1,116 | 1,084 | 408,500 |
| September 05, 2025 | 1,068 | 1,087 | 1,087 | 1,093 | 1,051 | 483,600 |
| September 04, 2025 | 1,079 | 1,078 | 1,078 | 1,093 | 1,068 | 315,000 |
| September 03, 2025 | 1,095 | 1,082 | 1,082 | 1,104 | 1,077 | 749,200 |
| September 02, 2025 | 1,144 | 1,112 | 1,112 | 1,161 | 1,102 | 822,900 |
| September 01, 2025 | 1,122 | 1,155 | 1,155 | 1,155 | 1,114 | 557,500 |
| August 29, 2025 | 1,117 | 1,122 | 1,122 | 1,138 | 1,114 | 348,800 |
| August 28, 2025 | 1,137 | 1,118 | 1,118 | 1,139 | 1,110 | 506,300 |
| August 27, 2025 | 1,169 | 1,130 | 1,130 | 1,169 | 1,115 | 747,600 |
| August 26, 2025 | 1,153 | 1,165 | 1,165 | 1,169 | 1,143 | 493,600 |