416.00
-0.5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 415 | 416 | 416 | 417.7 | 413.5 | 14M |
| January 13, 2026 | 422 | 416.5 | 416.5 | 422.4 | 415 | 14.82M |
| January 09, 2026 | 413 | 417.3 | 417.3 | 418.7 | 412.3 | 12.57M |
| January 08, 2026 | 418 | 416 | 416 | 418.1 | 413.4 | 15.4M |
| January 07, 2026 | 418 | 417.8 | 417.8 | 421.3 | 415.3 | 12.86M |
| January 06, 2026 | 419.4 | 423.1 | 423.1 | 425.8 | 417.2 | 15.65M |
| January 05, 2026 | 420.7 | 415.6 | 415.6 | 422.2 | 414.9 | 14.34M |
| December 30, 2025 | 419.5 | 417.2 | 417.2 | 420.8 | 415.7 | 11.47M |
| December 29, 2025 | 414 | 416.6 | 416.6 | 419.6 | 412.1 | 13.43M |
| December 26, 2025 | 413.5 | 413.3 | 413.3 | 414.7 | 411.6 | 10.58M |
| December 25, 2025 | 413.4 | 413.6 | 413.6 | 414.2 | 411.5 | 8.69M |
| December 24, 2025 | 414.7 | 410.6 | 410.6 | 414.9 | 410.5 | 13.67M |
| December 23, 2025 | 411 | 414.4 | 414.4 | 415.9 | 410.5 | 20.75M |
| December 22, 2025 | 427.2 | 415.2 | 415.2 | 427.7 | 414 | 16.76M |
| December 19, 2025 | 424.5 | 427.7 | 427.7 | 428.5 | 421.7 | 30.81M |
| December 18, 2025 | 414.5 | 419 | 419 | 419.7 | 410.3 | 14.81M |
| December 17, 2025 | 413 | 415.5 | 415.5 | 415.5 | 410.4 | 14.31M |
| December 16, 2025 | 418.3 | 412.4 | 412.4 | 418.4 | 411.4 | 19.78M |
| December 15, 2025 | 414.3 | 416.4 | 416.4 | 417 | 411.8 | 11.42M |
| December 12, 2025 | 409 | 411.6 | 411.6 | 412.4 | 408.3 | 14.77M |
| December 11, 2025 | 410.5 | 408.7 | 408.7 | 410.6 | 405.9 | 19.77M |
| December 10, 2025 | 412.5 | 410.5 | 410.5 | 413.8 | 409.2 | 18.28M |
| December 09, 2025 | 422 | 414.4 | 414.4 | 422.3 | 412.6 | 17.45M |
| December 08, 2025 | 416.7 | 419.4 | 419.4 | 420.2 | 415.7 | 13.26M |
| December 05, 2025 | 411.9 | 416.7 | 416.7 | 418 | 411.8 | 16.63M |
| 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 |