537.00
+6(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 533 | 537 | 537 | 539 | 533 | 4,300 |
| January 13, 2026 | 549 | 531 | 531 | 549 | 530 | 13,700 |
| January 09, 2026 | 532 | 529 | 529 | 539 | 527 | 6,300 |
| January 08, 2026 | 534 | 531 | 531 | 534 | 525 | 3,900 |
| January 07, 2026 | 515 | 527 | 527 | 527 | 515 | 10,200 |
| January 06, 2026 | 545 | 515 | 515 | 545 | 511 | 28,500 |
| January 05, 2026 | 521 | 529 | 529 | 531 | 520 | 15,100 |
| December 30, 2025 | 506 | 513 | 513 | 523 | 506 | 16,000 |
| December 29, 2025 | 488 | 508 | 508 | 509 | 488 | 14,400 |
| December 26, 2025 | 480 | 487 | 487 | 492 | 478 | 18,800 |
| December 25, 2025 | 475 | 475 | 475 | 483 | 472 | 38,900 |
| December 24, 2025 | 489 | 478 | 478 | 490 | 477 | 31,600 |
| December 23, 2025 | 494 | 489 | 489 | 500 | 485 | 17,200 |
| December 22, 2025 | 518 | 492 | 492 | 519 | 481 | 49,500 |
| December 19, 2025 | 528 | 523 | 523 | 528 | 520 | 15,600 |
| December 18, 2025 | 555 | 525 | 525 | 555 | 525 | 27,800 |
| December 17, 2025 | 553 | 554 | 554 | 559 | 551 | 2,100 |
| December 16, 2025 | 557 | 553 | 553 | 559 | 551 | 4,700 |
| December 15, 2025 | 551 | 554 | 554 | 556 | 544 | 6,700 |
| December 12, 2025 | 551 | 542 | 542 | 553 | 542 | 8,100 |
| December 11, 2025 | 574 | 550 | 550 | 579 | 550 | 14,400 |
| December 10, 2025 | 575 | 571 | 571 | 582 | 568 | 5,500 |
| December 09, 2025 | 565 | 569 | 569 | 570 | 565 | 5,200 |
| December 08, 2025 | 600 | 571 | 571 | 600 | 564 | 27,900 |
| December 05, 2025 | 591 | 584 | 584 | 591 | 582 | 2,300 |
| December 04, 2025 | 587 | 583 | 583 | 590 | 583 | 4,300 |
| December 03, 2025 | 602 | 585 | 585 | 602 | 585 | 8,900 |
| December 02, 2025 | 605 | 598 | 598 | 605 | 591 | 8,500 |
| December 01, 2025 | 592 | 604 | 604 | 605 | 586 | 12,400 |
| November 28, 2025 | 581 | 585 | 585 | 590 | 581 | 6,800 |
| November 27, 2025 | 578 | 581 | 581 | 587 | 570 | 7,000 |
| November 26, 2025 | 594 | 578 | 578 | 595 | 575 | 9,300 |
| November 25, 2025 | 583 | 592 | 592 | 595 | 580 | 18,100 |
| November 21, 2025 | 568 | 575 | 575 | 575 | 561 | 11,600 |
| November 20, 2025 | 569 | 559 | 559 | 569 | 557 | 6,400 |
| November 19, 2025 | 567 | 562 | 562 | 567 | 561 | 4,000 |
| November 18, 2025 | 567 | 557 | 557 | 574 | 557 | 16,400 |
| November 17, 2025 | 602 | 574 | 574 | 608 | 557 | 111,800 |
| November 14, 2025 | 540 | 552 | 552 | 552 | 540 | 700 |
| November 13, 2025 | 541 | 541 | 541 | 550 | 541 | 600 |
| November 12, 2025 | 540 | 546 | 546 | 551 | 540 | 1,800 |
| November 11, 2025 | 551 | 546 | 546 | 551 | 546 | 200 |
| November 10, 2025 | 542 | 551 | 551 | 552 | 540 | 3,100 |
| November 07, 2025 | 542 | 543 | 543 | 553 | 540 | 600 |
| November 06, 2025 | 550 | 545 | 545 | 560 | 545 | 1,700 |
| November 05, 2025 | 550 | 545 | 545 | 560 | 545 | 1,700 |
| November 04, 2025 | 550 | 548 | 548 | 550 | 540 | 2,400 |
| October 31, 2025 | 539 | 539 | 539 | 544 | 537 | 2,400 |
| October 30, 2025 | 539 | 539 | 539 | 539 | 539 | 600 |
| October 29, 2025 | 538 | 539 | 539 | 539 | 529 | 1,100 |
| October 28, 2025 | 534 | 538 | 538 | 546 | 534 | 800 |
| October 27, 2025 | 542 | 537 | 537 | 546 | 530 | 3,700 |
| October 24, 2025 | 547 | 542 | 542 | 554 | 535 | 5,200 |
| October 23, 2025 | 528 | 527 | 527 | 528 | 524 | 400 |
| October 22, 2025 | 534 | 538 | 538 | 545 | 534 | 900 |
| October 21, 2025 | 540 | 538 | 538 | 543 | 534 | 600 |
| October 20, 2025 | 540 | 543 | 543 | 547 | 540 | 600 |
| October 17, 2025 | 540 | 540 | 540 | 546 | 534 | 1,500 |
| October 16, 2025 | 560 | 560 | 560 | 569 | 560 | 300 |
| October 15, 2025 | 537 | 550 | 550 | 550 | 536 | 2,300 |