1,134.00
-126(-10.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,201 | 1,135 | 1,135 | 1,228 | 1,095 | 2.25M |
| December 04, 2025 | 1,375 | 1,260 | 1,260 | 1,465 | 1,203 | 6.32M |
| December 03, 2025 | 1,225 | 1,405 | 1,405 | 1,405 | 1,225 | 8.34M |
| December 02, 2025 | 1,281 | 1,105 | 1,105 | 1,344 | 1,002 | 12.74M |
| December 01, 2025 | 1,054 | 1,054 | 1,054 | 1,054 | 1,054 | 71,900 |
| November 28, 2025 | 887 | 904 | 904 | 904 | 851 | 1.42M |
| November 27, 2025 | 751 | 754 | 754 | 783 | 729 | 1.27M |
| November 26, 2025 | 692 | 750 | 750 | 777 | 675 | 2.35M |
| November 25, 2025 | 725 | 689 | 689 | 738 | 673 | 1.99M |
| November 21, 2025 | 705 | 650 | 650 | 719 | 641 | 1.46M |
| November 20, 2025 | 615 | 720 | 720 | 720 | 611 | 2.09M |
| November 19, 2025 | 573 | 620 | 620 | 649 | 573 | 1.34M |
| November 18, 2025 | 543 | 563 | 563 | 576 | 539 | 472,600 |
| November 17, 2025 | 527 | 541 | 541 | 541 | 521 | 278,700 |
| November 14, 2025 | 525 | 517 | 517 | 529 | 515 | 162,200 |
| November 13, 2025 | 526 | 525 | 525 | 527 | 517 | 54,400 |
| November 12, 2025 | 503 | 520 | 520 | 528 | 503 | 105,600 |
| November 11, 2025 | 514 | 511 | 511 | 516 | 505 | 121,900 |
| November 10, 2025 | 500 | 507 | 507 | 512 | 499 | 170,000 |
| November 07, 2025 | 507 | 489 | 489 | 510 | 484 | 262,000 |
| November 06, 2025 | 517 | 509 | 509 | 522 | 504 | 160,100 |
| November 05, 2025 | 523 | 512 | 512 | 524 | 509 | 170,300 |
| November 04, 2025 | 532 | 528 | 528 | 533 | 522 | 93,900 |
| October 31, 2025 | 536 | 531 | 531 | 541 | 531 | 58,300 |
| October 30, 2025 | 537 | 533 | 533 | 542 | 530 | 136,400 |
| October 29, 2025 | 548 | 536 | 536 | 549 | 531 | 156,500 |
| October 28, 2025 | 553 | 548 | 548 | 557 | 543 | 141,400 |
| October 27, 2025 | 541 | 556 | 556 | 565 | 541 | 248,400 |
| October 24, 2025 | 546 | 534 | 534 | 546 | 533 | 86,900 |
| October 23, 2025 | 551 | 540 | 540 | 552 | 532 | 113,200 |
| October 22, 2025 | 546 | 550 | 550 | 559 | 546 | 131,300 |
| October 21, 2025 | 538 | 546 | 546 | 548 | 534 | 95,800 |
| October 20, 2025 | 530 | 537 | 537 | 539 | 523 | 86,900 |
| October 17, 2025 | 555 | 522 | 522 | 555 | 520 | 211,000 |
| October 16, 2025 | 560 | 554 | 554 | 567 | 550 | 76,900 |
| October 15, 2025 | 543 | 557 | 557 | 561 | 542 | 114,900 |
| October 14, 2025 | 560 | 537 | 537 | 565 | 537 | 268,400 |
| October 10, 2025 | 570 | 567 | 567 | 573 | 560 | 184,100 |
| October 09, 2025 | 561 | 575 | 575 | 576 | 557 | 174,800 |
| October 08, 2025 | 565 | 557 | 557 | 569 | 556 | 145,400 |
| October 07, 2025 | 599 | 568 | 568 | 599 | 559 | 476,400 |
| October 06, 2025 | 598 | 599 | 599 | 604 | 589 | 315,800 |
| October 03, 2025 | 579 | 590 | 590 | 600 | 579 | 198,000 |
| October 02, 2025 | 561 | 582 | 582 | 589 | 561 | 384,500 |
| October 01, 2025 | 570 | 562 | 562 | 570 | 552 | 259,100 |
| September 30, 2025 | 578 | 574 | 574 | 584 | 571 | 173,500 |
| September 29, 2025 | 580 | 582 | 582 | 599 | 570 | 303,500 |
| September 26, 2025 | 581 | 580 | 580 | 589 | 569 | 210,600 |
| September 25, 2025 | 574 | 575 | 575 | 577 | 571 | 76,400 |
| September 24, 2025 | 582 | 573 | 573 | 585 | 568 | 136,400 |
| September 22, 2025 | 590 | 582 | 582 | 590 | 578 | 117,600 |
| September 19, 2025 | 578 | 589 | 589 | 589 | 564 | 222,900 |
| September 18, 2025 | 584 | 580 | 580 | 589 | 568 | 317,300 |
| September 17, 2025 | 567 | 569 | 569 | 588 | 561 | 317,300 |
| September 16, 2025 | 567 | 561 | 561 | 567 | 552 | 235,300 |
| September 12, 2025 | 585 | 572 | 572 | 588 | 566 | 211,700 |
| September 11, 2025 | 583 | 575 | 575 | 583 | 570 | 100,200 |
| September 10, 2025 | 582 | 581 | 581 | 585 | 568 | 137,000 |
| September 09, 2025 | 582 | 577 | 577 | 587 | 574 | 137,600 |
| September 08, 2025 | 586 | 586 | 586 | 589 | 575 | 129,700 |