415.70
-4.2(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 410 | 419.9 | 419.9 | 419.9 | 410 | 18.8M |
| December 03, 2025 | 413.2 | 409.5 | 409.5 | 414 | 407.4 | 17.95M |
| December 02, 2025 | 412.3 | 414.5 | 414.5 | 415.2 | 410.5 | 12.75M |
| December 01, 2025 | 419.3 | 414.1 | 414.1 | 420.1 | 411.4 | 17.93M |
| November 28, 2025 | 422.4 | 420.5 | 420.5 | 423.9 | 418 | 15.99M |
| November 27, 2025 | 427 | 424.8 | 424.8 | 430 | 423.2 | 5.55M |
| November 26, 2025 | 425 | 426 | 426 | 431.7 | 420.2 | 15.7M |
| November 25, 2025 | 422 | 421 | 421 | 425.2 | 417.7 | 17.11M |
| November 21, 2025 | 416.1 | 425.6 | 425.6 | 425.9 | 415.6 | 31.84M |
| November 20, 2025 | 422 | 418.7 | 418.7 | 425.1 | 416.6 | 17.84M |
| November 19, 2025 | 419 | 422.9 | 422.9 | 426 | 416.5 | 20.17M |
| November 18, 2025 | 424.6 | 420.7 | 420.7 | 427.1 | 419.5 | 17.03M |
| November 17, 2025 | 430 | 428.8 | 428.8 | 431.8 | 422.5 | 15.36M |
| November 14, 2025 | 426 | 430.2 | 430.2 | 432.4 | 425 | 13.15M |
| November 13, 2025 | 431.3 | 430.7 | 430.7 | 433 | 425 | 14.55M |
| November 12, 2025 | 430 | 430.2 | 430.2 | 433.6 | 428.1 | 19.54M |
| November 11, 2025 | 430 | 430.4 | 430.4 | 434.8 | 428.4 | 18.45M |
| November 10, 2025 | 425.5 | 428.7 | 428.7 | 431.4 | 424.8 | 16.25M |
| November 07, 2025 | 419 | 425.2 | 425.2 | 426.9 | 416.5 | 24.53M |
| November 06, 2025 | 421.4 | 421.6 | 421.6 | 425.2 | 416.1 | 37.48M |
| November 05, 2025 | 458.4 | 427.6 | 427.6 | 459 | 422.5 | 51.27M |
| November 04, 2025 | 447.7 | 443.9 | 443.9 | 453 | 440.7 | 23.29M |
| October 31, 2025 | 452.2 | 453 | 453 | 455.7 | 449.2 | 19.24M |
| October 30, 2025 | 442.4 | 446.2 | 446.2 | 447 | 439.5 | 16.19M |
| October 29, 2025 | 451 | 444.8 | 444.8 | 453 | 443.1 | 15.35M |
| October 28, 2025 | 453.6 | 453 | 453 | 455.4 | 450.1 | 9.76M |
| October 27, 2025 | 456.5 | 455 | 455 | 459.4 | 453.4 | 12.26M |
| October 24, 2025 | 448.3 | 454.8 | 454.8 | 455.8 | 448.1 | 10.52M |
| October 23, 2025 | 448 | 451.9 | 451.9 | 451.9 | 444.4 | 9.35M |
| October 22, 2025 | 451.5 | 448.5 | 448.5 | 452.5 | 448.1 | 9.74M |
| October 21, 2025 | 450 | 451 | 451 | 452.4 | 447.3 | 14.57M |
| October 20, 2025 | 445 | 448.9 | 448.9 | 450.2 | 443.5 | 13.94M |
| October 17, 2025 | 444.3 | 440.1 | 440.1 | 446 | 438 | 17.5M |
| October 16, 2025 | 446 | 448 | 448 | 450.4 | 446 | 14.1M |
| October 15, 2025 | 452.9 | 446.2 | 446.2 | 453.3 | 446.2 | 20.7M |
| October 14, 2025 | 450.2 | 450.8 | 450.8 | 457.5 | 445 | 40.89M |
| October 10, 2025 | 464.6 | 461.7 | 461.7 | 468.6 | 460 | 24.53M |
| October 09, 2025 | 464.3 | 464.9 | 464.9 | 466.5 | 458.7 | 18.75M |
| October 08, 2025 | 471 | 467.8 | 467.8 | 474.8 | 465.9 | 10.9M |
| October 07, 2025 | 473 | 472.7 | 472.7 | 473 | 466.1 | 13.23M |
| October 06, 2025 | 469.8 | 466.5 | 466.5 | 471.7 | 464.5 | 15.58M |
| October 03, 2025 | 458.2 | 461.8 | 461.8 | 463.9 | 456.3 | 12.18M |
| October 02, 2025 | 463.6 | 458.2 | 458.2 | 465.2 | 453.2 | 17.72M |
| October 01, 2025 | 471 | 467.7 | 467.7 | 472.1 | 463.3 | 16.98M |
| September 30, 2025 | 484.6 | 476.1 | 476.1 | 484.6 | 475.7 | 16.65M |
| September 29, 2025 | 486.6 | 479.6 | 479.6 | 488.1 | 479.6 | 11.46M |
| September 26, 2025 | 486.1 | 485.4 | 485.4 | 488.7 | 483 | 10.95M |
| September 25, 2025 | 489 | 486.1 | 486.1 | 489 | 481.7 | 13.55M |
| September 24, 2025 | 478.5 | 485.5 | 485.5 | 485.5 | 472.3 | 22.25M |
| September 22, 2025 | 493.9 | 486.5 | 486.5 | 496.3 | 485.8 | 14.64M |
| September 19, 2025 | 498 | 494.5 | 494.5 | 503.1 | 490.3 | 18.48M |
| September 18, 2025 | 501 | 502.8 | 502.8 | 504.9 | 498.9 | 11.92M |
| September 17, 2025 | 492 | 501 | 501 | 501 | 489 | 12.02M |
| September 16, 2025 | 495.5 | 494.5 | 494.5 | 498.8 | 492.4 | 13.99M |
| September 12, 2025 | 492.9 | 492.1 | 492.1 | 492.9 | 487.5 | 11.63M |
| September 11, 2025 | 489.8 | 487.9 | 487.9 | 493.9 | 485.7 | 13.02M |
| September 10, 2025 | 485.5 | 494.3 | 494.3 | 494.4 | 485.1 | 14.27M |
| September 09, 2025 | 482.9 | 490.9 | 490.9 | 494.5 | 481.5 | 24.35M |
| September 08, 2025 | 475 | 479.3 | 479.3 | 483.7 | 473.8 | 18.37M |
| September 05, 2025 | 474 | 476.2 | 476.2 | 476.5 | 468 | 19.7M |