836.00
+26(+3.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 817 | 810 | 810 | 828 | 804 | 1.33M |
| December 23, 2025 | 767 | 788 | 788 | 809 | 767 | 1.84M |
| December 22, 2025 | 756 | 762 | 762 | 781 | 748 | 1.54M |
| December 19, 2025 | 817 | 754 | 754 | 834 | 723 | 6.39M |
| December 18, 2025 | 858 | 860 | 860 | 868 | 849 | 604,400 |
| December 17, 2025 | 859 | 846 | 846 | 865 | 842 | 502,500 |
| December 16, 2025 | 841 | 860 | 860 | 868 | 832 | 724,700 |
| December 15, 2025 | 850 | 853 | 853 | 871 | 843 | 609,400 |
| December 12, 2025 | 863 | 864 | 864 | 875 | 851 | 510,000 |
| December 11, 2025 | 880 | 855 | 855 | 882 | 854 | 547,600 |
| December 10, 2025 | 859 | 876 | 876 | 885 | 855 | 615,400 |
| December 09, 2025 | 847 | 861 | 861 | 866 | 847 | 644,000 |
| December 08, 2025 | 844 | 847 | 847 | 856 | 840 | 524,100 |
| December 05, 2025 | 822 | 838 | 838 | 864 | 822 | 859,900 |
| December 04, 2025 | 807 | 819 | 819 | 827 | 802 | 505,800 |
| December 03, 2025 | 820 | 809 | 809 | 826 | 807 | 687,800 |
| December 02, 2025 | 840 | 825 | 825 | 846 | 819 | 656,300 |
| December 01, 2025 | 886 | 852 | 852 | 888 | 849 | 756,200 |
| November 28, 2025 | 864 | 887 | 887 | 888 | 848 | 1.64M |
| November 27, 2025 | 867 | 834 | 834 | 869 | 789 | 3.25M |
| November 26, 2025 | 872 | 887 | 887 | 891 | 866 | 408,400 |
| November 25, 2025 | 863 | 857 | 857 | 877 | 855 | 432,500 |
| November 21, 2025 | 843 | 862 | 862 | 869 | 837 | 740,500 |
| November 20, 2025 | 820 | 856 | 856 | 860 | 816 | 790,100 |
| November 19, 2025 | 845 | 815 | 815 | 848 | 802 | 839,700 |
| November 18, 2025 | 854 | 840 | 840 | 885 | 839 | 722,000 |
| November 17, 2025 | 870 | 859 | 859 | 871 | 850 | 520,100 |
| November 14, 2025 | 841 | 862 | 862 | 872 | 833 | 640,100 |
| November 13, 2025 | 834 | 849 | 849 | 874 | 834 | 750,100 |
| November 12, 2025 | 821 | 833 | 833 | 846 | 812 | 636,400 |
| November 11, 2025 | 835 | 806 | 806 | 840 | 802 | 793,400 |
| November 10, 2025 | 796 | 805 | 805 | 814 | 790 | 848,000 |
| November 07, 2025 | 776 | 781 | 781 | 792 | 767 | 885,000 |
| November 06, 2025 | 782 | 790 | 790 | 815 | 780 | 989,000 |
| November 05, 2025 | 782 | 790 | 790 | 815 | 780 | 1.48M |
| November 04, 2025 | 805 | 784 | 784 | 812 | 772 | 2.57M |
| October 31, 2025 | 900 | 896 | 896 | 904 | 886 | 679,700 |
| October 30, 2025 | 910 | 905 | 905 | 913 | 887 | 580,200 |
| October 29, 2025 | 915 | 910 | 910 | 925 | 894 | 1.08M |
| October 28, 2025 | 963 | 915 | 915 | 964 | 912 | 1.05M |
| October 27, 2025 | 967 | 974 | 974 | 977 | 957 | 436,300 |
| October 24, 2025 | 980 | 965 | 965 | 986 | 960 | 372,600 |
| October 23, 2025 | 962 | 976 | 976 | 977 | 960 | 381,300 |
| October 22, 2025 | 974 | 969 | 969 | 979 | 965 | 376,500 |
| October 21, 2025 | 988 | 966 | 966 | 993 | 966 | 357,500 |
| October 20, 2025 | 987 | 990 | 990 | 999 | 977 | 419,700 |
| October 17, 2025 | 982 | 969 | 969 | 986 | 962 | 366,700 |
| October 16, 2025 | 993 | 988 | 988 | 1,003 | 975 | 447,000 |
| October 15, 2025 | 964 | 984 | 984 | 991 | 960 | 425,900 |
| October 14, 2025 | 977 | 960 | 960 | 990 | 949 | 1.18M |
| October 10, 2025 | 998 | 985 | 985 | 1,000 | 970 | 787,000 |
| October 09, 2025 | 997 | 1,007 | 1,007 | 1,011 | 989 | 613,200 |
| October 08, 2025 | 996 | 1,007 | 1,007 | 1,016 | 991 | 478,400 |
| October 07, 2025 | 1,003 | 997 | 997 | 1,009 | 991 | 372,100 |
| October 06, 2025 | 991 | 998 | 998 | 1,011 | 975 | 679,800 |
| October 03, 2025 | 978 | 976 | 976 | 991 | 972 | 344,400 |
| October 02, 2025 | 990 | 978 | 978 | 1,001 | 973 | 560,900 |
| October 01, 2025 | 997 | 975 | 975 | 998 | 971 | 492,300 |
| September 30, 2025 | 984 | 990 | 990 | 1,008 | 973 | 700,200 |
| September 29, 2025 | 998 | 972 | 972 | 1,000 | 971 | 430,300 |