526.00
+7(+1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 530 | 519 | 519 | 535 | 519 | 799,500 |
| December 23, 2025 | 518 | 530 | 530 | 543 | 516 | 749,100 |
| December 22, 2025 | 529 | 518 | 518 | 533 | 517 | 607,700 |
| December 19, 2025 | 522 | 520 | 520 | 526 | 518 | 351,400 |
| December 18, 2025 | 522 | 520 | 520 | 528 | 517 | 362,900 |
| December 17, 2025 | 518 | 527 | 527 | 537 | 512 | 603,700 |
| December 16, 2025 | 546 | 518 | 518 | 548 | 515 | 776,800 |
| December 15, 2025 | 537 | 538 | 538 | 545 | 530 | 855,900 |
| December 12, 2025 | 530 | 522 | 522 | 541 | 517 | 906,700 |
| December 11, 2025 | 580 | 527 | 527 | 587 | 524 | 2.49M |
| December 10, 2025 | 541 | 571 | 571 | 605 | 538 | 4.31M |
| December 09, 2025 | 533 | 525 | 525 | 541 | 521 | 781,600 |
| December 08, 2025 | 556 | 535 | 535 | 558 | 522 | 1.58M |
| December 05, 2025 | 535 | 555 | 555 | 568 | 524 | 1.55M |
| December 04, 2025 | 518 | 526 | 526 | 538 | 513 | 1.08M |
| December 03, 2025 | 506 | 511 | 511 | 530 | 502 | 1.29M |
| December 02, 2025 | 498 | 493 | 493 | 505 | 493 | 272,300 |
| December 01, 2025 | 512 | 496 | 496 | 518 | 494 | 296,800 |
| November 28, 2025 | 505 | 510 | 510 | 512 | 504 | 130,200 |
| November 27, 2025 | 506 | 505 | 505 | 510 | 503 | 132,500 |
| November 26, 2025 | 500 | 502 | 502 | 504 | 497 | 110,100 |
| November 25, 2025 | 507 | 497 | 497 | 509 | 494 | 202,800 |
| November 21, 2025 | 491 | 505 | 505 | 505 | 490 | 142,500 |
| November 20, 2025 | 499 | 498 | 498 | 507 | 497 | 224,000 |
| November 19, 2025 | 497 | 493 | 493 | 498 | 491 | 191,700 |
| November 18, 2025 | 503 | 500 | 500 | 508 | 498 | 237,300 |
| November 17, 2025 | 512 | 507 | 507 | 515 | 505 | 185,800 |
| November 14, 2025 | 511 | 516 | 516 | 519 | 508 | 209,300 |
| November 13, 2025 | 535 | 519 | 519 | 535 | 519 | 237,600 |
| November 12, 2025 | 520 | 537 | 537 | 538 | 516 | 313,400 |
| November 11, 2025 | 529 | 520 | 520 | 530 | 511 | 423,400 |
| November 10, 2025 | 546 | 531 | 531 | 546 | 526 | 519,200 |
| November 07, 2025 | 551 | 546 | 546 | 558 | 537 | 483,600 |
| November 06, 2025 | 568 | 556 | 556 | 572 | 551 | 909,100 |
| November 05, 2025 | 560 | 552 | 552 | 569 | 530 | 1.97M |
| November 04, 2025 | 550 | 559 | 559 | 559 | 524 | 1.49M |
| October 31, 2025 | 472 | 479 | 479 | 479 | 463 | 172,600 |
| October 30, 2025 | 473 | 466 | 466 | 490 | 465 | 307,900 |
| October 29, 2025 | 480 | 470 | 470 | 480 | 469 | 80,600 |
| October 28, 2025 | 490 | 480 | 480 | 490 | 476 | 80,800 |
| October 27, 2025 | 489 | 491 | 491 | 492 | 487 | 86,000 |
| October 24, 2025 | 486 | 485 | 485 | 487 | 483 | 44,900 |
| October 23, 2025 | 480 | 486 | 486 | 486 | 477 | 70,100 |
| October 22, 2025 | 475 | 483 | 483 | 484 | 475 | 80,000 |
| October 21, 2025 | 477 | 475 | 475 | 478 | 471 | 139,500 |
| October 20, 2025 | 471 | 475 | 475 | 476 | 471 | 64,400 |
| October 17, 2025 | 473 | 467 | 467 | 473 | 466 | 51,300 |
| October 16, 2025 | 479 | 473 | 473 | 483 | 471 | 119,000 |
| October 15, 2025 | 463 | 472 | 472 | 473 | 463 | 53,300 |
| October 14, 2025 | 461 | 461 | 461 | 465 | 457 | 99,600 |
| October 10, 2025 | 478 | 466 | 466 | 478 | 466 | 98,100 |
| October 09, 2025 | 483 | 482 | 482 | 485 | 479 | 58,300 |
| October 08, 2025 | 478 | 480 | 480 | 486 | 478 | 87,100 |
| October 07, 2025 | 482 | 480 | 480 | 484 | 477 | 85,200 |
| October 06, 2025 | 477 | 482 | 482 | 482 | 474 | 104,800 |
| October 03, 2025 | 468 | 464 | 464 | 471 | 462 | 74,400 |
| October 02, 2025 | 469 | 465 | 465 | 475 | 465 | 111,100 |
| October 01, 2025 | 487 | 468 | 468 | 487 | 468 | 189,200 |
| September 30, 2025 | 494 | 490 | 490 | 501 | 490 | 107,800 |
| September 29, 2025 | 494 | 492 | 492 | 499 | 492 | 248,900 |