516.00
+4(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 518 | 512 | 512 | 522 | 511 | 31,600 |
| December 23, 2025 | 515 | 517 | 517 | 522 | 515 | 26,500 |
| December 22, 2025 | 523 | 522 | 522 | 533 | 515 | 60,100 |
| December 19, 2025 | 513 | 523 | 523 | 523 | 509 | 27,500 |
| December 18, 2025 | 503 | 513 | 513 | 514 | 501 | 23,800 |
| December 17, 2025 | 509 | 503 | 503 | 509 | 502 | 23,300 |
| December 16, 2025 | 510 | 506 | 506 | 510 | 505 | 22,100 |
| December 15, 2025 | 502 | 506 | 506 | 509 | 502 | 24,100 |
| December 12, 2025 | 500 | 502 | 502 | 508 | 500 | 27,700 |
| December 11, 2025 | 502 | 500 | 500 | 509 | 498 | 52,300 |
| December 10, 2025 | 508 | 503 | 503 | 512 | 503 | 22,700 |
| December 09, 2025 | 502 | 505 | 505 | 507 | 499 | 31,200 |
| December 08, 2025 | 502 | 505 | 505 | 508 | 499 | 37,500 |
| December 05, 2025 | 508 | 505 | 505 | 511 | 504 | 23,700 |
| December 04, 2025 | 501 | 508 | 508 | 511 | 501 | 31,500 |
| December 03, 2025 | 508 | 502 | 502 | 513 | 502 | 35,800 |
| December 02, 2025 | 507 | 511 | 511 | 519 | 504 | 60,900 |
| December 01, 2025 | 517 | 507 | 507 | 517 | 507 | 48,900 |
| November 28, 2025 | 519 | 517 | 517 | 522 | 515 | 33,600 |
| November 27, 2025 | 527 | 519 | 519 | 530 | 518 | 28,500 |
| November 26, 2025 | 519 | 520 | 520 | 525 | 517 | 31,800 |
| November 25, 2025 | 515 | 516 | 516 | 526 | 513 | 41,800 |
| November 21, 2025 | 495 | 515 | 515 | 525 | 492 | 143,900 |
| November 20, 2025 | 504 | 501 | 501 | 506 | 495 | 17,000 |
| November 19, 2025 | 500 | 496 | 496 | 505 | 496 | 32,400 |
| November 18, 2025 | 496 | 498 | 498 | 503 | 496 | 19,400 |
| November 17, 2025 | 496 | 496 | 496 | 501 | 491 | 36,500 |
| November 14, 2025 | 506 | 496 | 496 | 509 | 496 | 21,300 |
| November 13, 2025 | 514 | 502 | 502 | 514 | 502 | 19,500 |
| November 12, 2025 | 513 | 509 | 509 | 519 | 508 | 31,000 |
| November 11, 2025 | 508 | 513 | 513 | 513 | 501 | 30,500 |
| November 10, 2025 | 500 | 502 | 502 | 511 | 486 | 141,600 |
| November 07, 2025 | 503 | 500 | 500 | 507 | 499 | 37,500 |
| November 06, 2025 | 498 | 500 | 500 | 505 | 498 | 27,000 |
| November 05, 2025 | 498 | 498 | 498 | 503 | 494 | 48,000 |
| November 04, 2025 | 487 | 498 | 498 | 498 | 481 | 89,500 |
| October 31, 2025 | 493 | 492 | 492 | 498 | 486 | 51,800 |
| October 30, 2025 | 489 | 485 | 485 | 492 | 480 | 71,100 |
| October 29, 2025 | 495 | 491 | 491 | 497 | 483 | 53,900 |
| October 28, 2025 | 499 | 498 | 498 | 500 | 494 | 43,300 |
| October 27, 2025 | 501 | 501 | 501 | 511 | 499 | 60,700 |
| October 24, 2025 | 502 | 501 | 501 | 504 | 496 | 88,700 |
| October 23, 2025 | 488 | 503 | 503 | 522 | 488 | 228,600 |
| October 22, 2025 | 487 | 483 | 483 | 501 | 480 | 318,900 |
| October 21, 2025 | 479 | 484 | 484 | 490 | 479 | 65,000 |
| October 20, 2025 | 486 | 479 | 479 | 486 | 476 | 70,600 |
| October 17, 2025 | 473 | 479 | 479 | 480 | 468 | 88,400 |
| October 16, 2025 | 467 | 469 | 469 | 473 | 467 | 44,900 |
| October 15, 2025 | 470 | 470 | 470 | 473 | 468 | 41,100 |
| October 14, 2025 | 472 | 464 | 464 | 478 | 463 | 51,500 |
| October 10, 2025 | 473 | 477 | 477 | 482 | 473 | 64,900 |
| October 09, 2025 | 476 | 480 | 480 | 484 | 475 | 59,600 |
| October 08, 2025 | 476 | 481 | 481 | 483 | 476 | 43,700 |
| October 07, 2025 | 482 | 479 | 479 | 488 | 474 | 109,600 |
| October 06, 2025 | 472 | 482 | 482 | 482 | 470 | 116,800 |
| October 03, 2025 | 462 | 471 | 471 | 474 | 462 | 17,600 |
| October 02, 2025 | 462 | 467 | 467 | 475 | 462 | 40,000 |
| October 01, 2025 | 478 | 464 | 464 | 479 | 464 | 102,200 |
| September 30, 2025 | 483 | 476 | 476 | 490 | 476 | 64,500 |
| September 29, 2025 | 489 | 483 | 483 | 489 | 480 | 66,200 |