868.00
+19(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 1,001 | 986 | 986 | 1,002 | 978 | 852,100 |
| September 25, 2025 | 1,010 | 1,007 | 1,007 | 1,014 | 996 | 627,500 |
| September 24, 2025 | 1,013 | 1,011 | 1,011 | 1,015 | 997 | 464,700 |
| September 22, 2025 | 1,020 | 1,012 | 1,012 | 1,028 | 1,003 | 576,400 |
| September 19, 2025 | 1,009 | 1,023 | 1,023 | 1,048 | 1,005 | 1.29M |
| September 18, 2025 | 995 | 1,000 | 1,000 | 1,011 | 991 | 320,500 |
| September 17, 2025 | 995 | 1,000 | 1,000 | 1,011 | 991 | 498,600 |
| September 16, 2025 | 986 | 988 | 988 | 997 | 971 | 499,600 |
| September 12, 2025 | 941 | 986 | 986 | 986 | 940 | 728,800 |
| September 11, 2025 | 964 | 940 | 940 | 969 | 940 | 771,800 |
| September 10, 2025 | 994 | 972 | 972 | 996 | 972 | 602,700 |
| September 09, 2025 | 1,028 | 998 | 998 | 1,037 | 994 | 727,700 |
| September 08, 2025 | 999 | 1,035 | 1,035 | 1,036 | 995 | 962,400 |
| September 05, 2025 | 976 | 990 | 990 | 996 | 966 | 645,700 |
| September 04, 2025 | 965 | 973 | 973 | 974 | 950 | 581,900 |
| September 03, 2025 | 979 | 964 | 964 | 979 | 960 | 497,200 |
| September 02, 2025 | 985 | 978 | 978 | 1,004 | 970 | 767,200 |
| September 01, 2025 | 915 | 984 | 984 | 1,005 | 910 | 2.3M |
| August 29, 2025 | 919 | 925 | 925 | 946 | 914 | 890,000 |
| August 28, 2025 | 913 | 904 | 904 | 925 | 903 | 420,200 |
| August 27, 2025 | 922 | 913 | 913 | 926 | 910 | 746,200 |
| August 26, 2025 | 947 | 933 | 933 | 954 | 927 | 745,000 |
| August 25, 2025 | 948 | 943 | 943 | 960 | 943 | 693,900 |
| August 22, 2025 | 929 | 950 | 950 | 954 | 922 | 990,000 |
| August 21, 2025 | 934 | 921 | 921 | 938 | 907 | 908,300 |
| August 20, 2025 | 971 | 925 | 925 | 976 | 919 | 1.24M |
| August 19, 2025 | 940 | 970 | 970 | 972 | 935 | 974,600 |
| August 18, 2025 | 928 | 940 | 940 | 947 | 925 | 561,000 |