507.00
-13(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 512 | 507 | 507 | 516 | 500 | 139,200 |
| January 14, 2026 | 513 | 520 | 520 | 520 | 505 | 104,600 |
| January 13, 2026 | 522 | 512 | 512 | 522 | 511 | 46,600 |
| January 09, 2026 | 522 | 521 | 521 | 529 | 520 | 39,300 |
| January 08, 2026 | 524 | 523 | 523 | 528 | 521 | 20,300 |
| January 07, 2026 | 509 | 524 | 524 | 524 | 505 | 40,700 |
| January 06, 2026 | 501 | 511 | 511 | 511 | 501 | 29,400 |
| January 05, 2026 | 505 | 501 | 501 | 506 | 496 | 53,700 |
| December 30, 2025 | 510 | 505 | 505 | 513 | 505 | 23,800 |
| December 29, 2025 | 519 | 509 | 509 | 519 | 509 | 25,600 |
| December 26, 2025 | 518 | 516 | 516 | 526 | 516 | 70,300 |
| December 25, 2025 | 508 | 518 | 518 | 520 | 508 | 39,700 |
| December 24, 2025 | 514 | 508 | 508 | 517 | 507 | 26,400 |
| December 23, 2025 | 507 | 513 | 513 | 518 | 507 | 57,900 |
| December 22, 2025 | 514 | 506 | 506 | 514 | 502 | 41,200 |
| December 19, 2025 | 500 | 514 | 514 | 520 | 500 | 97,900 |
| December 18, 2025 | 501 | 502 | 502 | 504 | 500 | 18,900 |
| December 17, 2025 | 502 | 505 | 505 | 506 | 496 | 75,300 |
| December 16, 2025 | 503 | 500 | 500 | 504 | 498 | 34,700 |
| December 15, 2025 | 499 | 510 | 510 | 510 | 497 | 43,300 |
| December 12, 2025 | 496 | 500 | 500 | 503 | 496 | 37,000 |
| December 11, 2025 | 507 | 500 | 500 | 507 | 494 | 111,500 |
| December 10, 2025 | 503 | 508 | 508 | 508 | 500 | 65,600 |
| December 09, 2025 | 516 | 504 | 504 | 516 | 501 | 33,200 |
| December 08, 2025 | 510 | 516 | 516 | 516 | 506 | 54,000 |
| December 05, 2025 | 506 | 506 | 506 | 515 | 504 | 18,400 |
| December 04, 2025 | 507 | 507 | 507 | 513 | 500 | 47,500 |
| December 03, 2025 | 501 | 499 | 499 | 505 | 498 | 39,800 |
| December 02, 2025 | 512 | 499 | 499 | 512 | 498 | 70,500 |
| December 01, 2025 | 527 | 510 | 510 | 527 | 510 | 61,300 |
| November 28, 2025 | 537 | 527 | 527 | 539 | 527 | 49,900 |
| November 27, 2025 | 531 | 537 | 537 | 544 | 526 | 63,700 |
| November 26, 2025 | 522 | 531 | 531 | 532 | 517 | 58,200 |
| November 25, 2025 | 535 | 516 | 516 | 540 | 505 | 182,300 |
| November 21, 2025 | 504 | 515 | 515 | 520 | 498 | 44,500 |
| November 20, 2025 | 506 | 507 | 507 | 520 | 501 | 86,300 |
| November 19, 2025 | 503 | 499 | 499 | 508 | 498 | 25,500 |
| November 18, 2025 | 510 | 507 | 507 | 513 | 496 | 73,900 |
| November 17, 2025 | 525 | 510 | 510 | 528 | 507 | 84,200 |
| November 14, 2025 | 528 | 525 | 525 | 534 | 521 | 34,200 |
| November 13, 2025 | 533 | 531 | 531 | 534 | 525 | 29,300 |
| November 12, 2025 | 507 | 530 | 530 | 531 | 505 | 43,600 |
| November 11, 2025 | 512 | 507 | 507 | 512 | 503 | 29,600 |
| November 10, 2025 | 495 | 508 | 508 | 508 | 494 | 58,100 |
| November 07, 2025 | 490 | 487 | 487 | 496 | 483 | 26,400 |
| November 06, 2025 | 490 | 490 | 490 | 498 | 485 | 83,400 |
| November 05, 2025 | 502 | 487 | 487 | 502 | 478 | 158,500 |
| November 04, 2025 | 507 | 507 | 507 | 510 | 500 | 52,600 |
| October 31, 2025 | 505 | 504 | 504 | 511 | 495 | 90,500 |
| October 30, 2025 | 495 | 501 | 501 | 509 | 494 | 54,800 |
| October 29, 2025 | 522 | 494 | 494 | 523 | 494 | 235,100 |
| October 28, 2025 | 533 | 522 | 522 | 533 | 522 | 77,700 |
| October 27, 2025 | 534 | 531 | 531 | 547 | 528 | 85,700 |
| October 24, 2025 | 530 | 526 | 526 | 534 | 523 | 41,400 |
| October 23, 2025 | 540 | 531 | 531 | 540 | 525 | 104,100 |
| October 22, 2025 | 538 | 543 | 543 | 548 | 536 | 48,200 |
| October 21, 2025 | 551 | 537 | 537 | 551 | 533 | 67,100 |
| October 20, 2025 | 545 | 541 | 541 | 560 | 534 | 119,500 |
| October 17, 2025 | 555 | 535 | 535 | 555 | 531 | 178,600 |
| October 16, 2025 | 590 | 554 | 554 | 598 | 533 | 588,400 |