512.00
-13(-2.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 517 | 512 | 512 | 535 | 510 | 121,800 |
| December 03, 2025 | 522 | 525 | 525 | 534 | 514 | 272,500 |
| December 02, 2025 | 567 | 521 | 521 | 573 | 519 | 679,800 |
| December 01, 2025 | 657 | 577 | 577 | 657 | 572 | 2.28M |
| November 28, 2025 | 557 | 557 | 557 | 557 | 557 | 20,500 |
| November 27, 2025 | 474 | 477 | 477 | 482 | 470 | 60,400 |
| November 26, 2025 | 466 | 471 | 471 | 477 | 466 | 30,600 |
| November 25, 2025 | 482 | 465 | 465 | 482 | 465 | 45,600 |
| November 21, 2025 | 477 | 475 | 475 | 483 | 470 | 43,200 |
| November 20, 2025 | 479 | 477 | 477 | 479 | 471 | 35,600 |
| November 19, 2025 | 488 | 471 | 471 | 491 | 465 | 143,100 |
| November 18, 2025 | 500 | 488 | 488 | 501 | 487 | 44,200 |
| November 17, 2025 | 550 | 499 | 499 | 550 | 480 | 396,800 |
| November 14, 2025 | 567 | 551 | 551 | 570 | 550 | 64,400 |
| November 13, 2025 | 569 | 567 | 567 | 569 | 559 | 25,600 |
| November 12, 2025 | 548 | 568 | 568 | 570 | 548 | 34,100 |
| November 11, 2025 | 556 | 548 | 548 | 556 | 541 | 18,200 |
| November 10, 2025 | 559 | 558 | 558 | 561 | 552 | 21,100 |
| November 07, 2025 | 528 | 559 | 559 | 560 | 528 | 81,300 |
| November 06, 2025 | 530 | 531 | 531 | 540 | 526 | 55,600 |
| November 05, 2025 | 546 | 525 | 525 | 546 | 522 | 69,900 |
| November 04, 2025 | 547 | 549 | 549 | 557 | 545 | 69,900 |
| October 31, 2025 | 559 | 551 | 551 | 559 | 545 | 30,500 |
| October 30, 2025 | 564 | 552 | 552 | 570 | 545 | 50,200 |
| October 29, 2025 | 581 | 566 | 566 | 582 | 562 | 51,900 |
| October 28, 2025 | 586 | 582 | 582 | 589 | 566 | 78,800 |
| October 27, 2025 | 588 | 587 | 587 | 589 | 581 | 41,200 |
| October 24, 2025 | 595 | 578 | 578 | 595 | 575 | 48,200 |
| October 23, 2025 | 603 | 593 | 593 | 603 | 583 | 31,200 |
| October 22, 2025 | 606 | 604 | 604 | 609 | 603 | 25,200 |
| October 21, 2025 | 620 | 606 | 606 | 623 | 606 | 41,300 |
| October 20, 2025 | 610 | 617 | 617 | 619 | 598 | 35,900 |
| October 17, 2025 | 615 | 605 | 605 | 615 | 603 | 29,300 |
| October 16, 2025 | 620 | 616 | 616 | 622 | 609 | 46,400 |
| October 15, 2025 | 576 | 614 | 614 | 623 | 576 | 124,300 |
| October 14, 2025 | 570 | 572 | 572 | 591 | 562 | 138,500 |
| October 10, 2025 | 579 | 575 | 575 | 582 | 575 | 50,000 |
| October 09, 2025 | 574 | 579 | 579 | 581 | 565 | 70,700 |
| October 08, 2025 | 537 | 575 | 575 | 576 | 526 | 111,200 |
| October 07, 2025 | 525 | 536 | 536 | 551 | 519 | 61,000 |
| October 06, 2025 | 540 | 528 | 528 | 543 | 519 | 28,000 |
| October 03, 2025 | 507 | 524 | 524 | 526 | 507 | 27,300 |
| October 02, 2025 | 510 | 503 | 503 | 512 | 503 | 28,800 |
| October 01, 2025 | 534 | 510 | 510 | 535 | 509 | 46,000 |
| September 30, 2025 | 540 | 536 | 536 | 545 | 534 | 22,800 |
| September 29, 2025 | 556 | 536 | 536 | 556 | 536 | 31,700 |
| September 26, 2025 | 554 | 556 | 556 | 556 | 549 | 25,400 |
| September 25, 2025 | 560 | 554 | 554 | 560 | 550 | 27,400 |
| September 24, 2025 | 565 | 553 | 553 | 565 | 548 | 39,500 |
| September 22, 2025 | 542 | 560 | 560 | 564 | 542 | 71,800 |
| September 19, 2025 | 546 | 538 | 538 | 546 | 531 | 50,400 |
| September 18, 2025 | 526 | 542 | 542 | 546 | 518 | 79,100 |
| September 17, 2025 | 527 | 520 | 520 | 530 | 517 | 79,100 |
| September 16, 2025 | 532 | 531 | 531 | 533 | 525 | 41,100 |
| September 12, 2025 | 538 | 526 | 526 | 538 | 525 | 37,600 |
| September 11, 2025 | 542 | 537 | 537 | 545 | 534 | 13,600 |
| September 10, 2025 | 538 | 542 | 542 | 549 | 536 | 31,300 |
| September 09, 2025 | 551 | 537 | 537 | 556 | 537 | 38,000 |
| September 08, 2025 | 551 | 549 | 549 | 558 | 548 | 24,700 |
| September 05, 2025 | 550 | 554 | 554 | 560 | 546 | 71,100 |