570.00
+80(+16.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 516 | 570 | 570 | 570 | 514 | 44,800 |
| December 11, 2025 | 488 | 490 | 490 | 492 | 485 | 3,100 |
| December 10, 2025 | 488 | 488 | 488 | 490 | 487 | 2,800 |
| December 09, 2025 | 497 | 496 | 496 | 499 | 493 | 1,800 |
| December 08, 2025 | 511 | 497 | 497 | 520 | 493 | 2,300 |
| December 05, 2025 | 492 | 493 | 493 | 520 | 492 | 3,400 |
| December 04, 2025 | 512 | 496 | 496 | 513 | 486 | 5,700 |
| December 03, 2025 | 511 | 512 | 512 | 543 | 508 | 8,300 |
| December 02, 2025 | 481 | 511 | 511 | 511 | 478 | 6,300 |
| December 01, 2025 | 480 | 480 | 480 | 483 | 480 | 1,200 |
| November 28, 2025 | 471 | 482 | 482 | 482 | 471 | 3,700 |
| November 27, 2025 | 481 | 468 | 468 | 481 | 468 | 2,900 |
| November 26, 2025 | 475 | 486 | 486 | 486 | 468 | 2,100 |
| November 25, 2025 | 470 | 474 | 474 | 474 | 467 | 900 |
| November 21, 2025 | 477 | 469 | 469 | 477 | 468 | 800 |
| November 20, 2025 | 482 | 477 | 477 | 482 | 466 | 10,900 |
| November 19, 2025 | 482 | 480 | 480 | 485 | 480 | 500 |
| November 18, 2025 | 488 | 481 | 481 | 488 | 481 | 3,600 |
| November 17, 2025 | 488 | 490 | 490 | 497 | 485 | 2,100 |
| November 14, 2025 | 490 | 489 | 489 | 497 | 489 | 900 |
| November 13, 2025 | 495 | 494 | 494 | 495 | 494 | 300 |
| November 12, 2025 | 491 | 495 | 495 | 500 | 491 | 1,700 |
| November 11, 2025 | 496 | 491 | 491 | 533 | 490 | 8,700 |
| November 10, 2025 | 490 | 505 | 505 | 506 | 484 | 5,000 |
| November 07, 2025 | 491 | 490 | 490 | 491 | 490 | 3,500 |
| November 06, 2025 | 493 | 491 | 491 | 496 | 491 | 500 |
| November 05, 2025 | 505 | 496 | 496 | 505 | 490 | 2,800 |
| November 04, 2025 | 502 | 498 | 498 | 505 | 498 | 2,300 |
| October 31, 2025 | 497 | 497 | 497 | 498 | 497 | 900 |
| October 30, 2025 | 496 | 501 | 501 | 508 | 496 | 1,100 |
| October 29, 2025 | 500 | 498 | 498 | 500 | 495 | 700 |
| October 28, 2025 | 502 | 500 | 500 | 502 | 500 | 1,500 |
| October 27, 2025 | 510 | 502 | 502 | 510 | 500 | 1,200 |
| October 24, 2025 | 519 | 506 | 506 | 519 | 506 | 1,400 |
| October 23, 2025 | 497 | 518 | 518 | 518 | 497 | 2,400 |
| October 22, 2025 | 503 | 496 | 496 | 513 | 491 | 3,400 |
| October 21, 2025 | 501 | 499 | 499 | 501 | 497 | 1,500 |
| October 20, 2025 | 500 | 501 | 501 | 510 | 500 | 1,200 |
| October 17, 2025 | 495 | 500 | 500 | 500 | 495 | 1,800 |
| October 16, 2025 | 506 | 505 | 505 | 506 | 505 | 1,500 |
| October 15, 2025 | 508 | 506 | 506 | 508 | 491 | 4,900 |
| October 14, 2025 | 507 | 508 | 508 | 511 | 501 | 3,500 |
| October 10, 2025 | 523 | 514 | 514 | 523 | 511 | 1,900 |
| October 09, 2025 | 530 | 523 | 523 | 530 | 518 | 2,500 |
| October 08, 2025 | 531 | 525 | 525 | 531 | 521 | 1,200 |
| October 07, 2025 | 522 | 531 | 531 | 534 | 522 | 1,500 |
| October 06, 2025 | 517 | 525 | 525 | 528 | 517 | 6,000 |
| October 03, 2025 | 526 | 527 | 527 | 550 | 526 | 3,000 |
| October 02, 2025 | 529 | 526 | 526 | 531 | 525 | 1,200 |
| October 01, 2025 | 529 | 529 | 529 | 530 | 529 | 1,000 |
| September 30, 2025 | 541 | 534 | 534 | 541 | 532 | 1,700 |
| September 29, 2025 | 556 | 543 | 543 | 563 | 543 | 1,900 |
| September 26, 2025 | 554 | 550 | 550 | 555 | 550 | 5,200 |
| September 25, 2025 | 560 | 555 | 555 | 560 | 555 | 1,500 |
| September 24, 2025 | 558 | 559 | 559 | 559 | 555 | 1,600 |
| September 22, 2025 | 560 | 555 | 555 | 560 | 555 | 3,500 |
| September 19, 2025 | 565 | 561 | 561 | 571 | 560 | 6,100 |
| September 18, 2025 | 589 | 571 | 571 | 592 | 561 | 5,900 |
| September 17, 2025 | 600 | 593 | 593 | 600 | 588 | 10,700 |
| September 16, 2025 | 560 | 596 | 596 | 609 | 560 | 62,000 |