503.00
-3(-0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 508 | 506 | 506 | 508 | 506 | 2,000 |
| December 23, 2025 | 516 | 501 | 501 | 519 | 492 | 12,100 |
| December 22, 2025 | 522 | 516 | 516 | 523 | 516 | 9,000 |
| December 19, 2025 | 514 | 516 | 516 | 527 | 511 | 9,900 |
| December 18, 2025 | 593 | 512 | 512 | 593 | 511 | 62,500 |
| December 17, 2025 | 566 | 592 | 592 | 602 | 560 | 4,100 |
| December 16, 2025 | 561 | 565 | 565 | 565 | 561 | 1,100 |
| December 15, 2025 | 580 | 564 | 564 | 580 | 552 | 6,400 |
| December 12, 2025 | 586 | 582 | 582 | 591 | 581 | 3,300 |
| December 11, 2025 | 587 | 586 | 586 | 589 | 586 | 4,000 |
| December 10, 2025 | 596 | 586 | 586 | 610 | 586 | 10,600 |
| December 09, 2025 | 549 | 595 | 595 | 626 | 546 | 29,300 |
| December 08, 2025 | 520 | 540 | 540 | 540 | 518 | 10,900 |
| December 05, 2025 | 510 | 511 | 511 | 511 | 507 | 3,100 |
| December 04, 2025 | 502 | 514 | 514 | 514 | 500 | 3,900 |
| December 03, 2025 | 510 | 503 | 503 | 510 | 499 | 3,500 |
| December 02, 2025 | 506 | 500 | 500 | 506 | 498 | 6,400 |
| December 01, 2025 | 504 | 504 | 504 | 504 | 504 | 200 |
| November 28, 2025 | 513 | 505 | 505 | 514 | 505 | 5,100 |
| November 27, 2025 | 512 | 513 | 513 | 513 | 512 | 1,300 |
| November 26, 2025 | 538 | 512 | 512 | 546 | 506 | 7,900 |
| November 25, 2025 | 521 | 508 | 508 | 528 | 508 | 3,000 |
| November 21, 2025 | 520 | 516 | 516 | 526 | 516 | 2,400 |
| November 20, 2025 | 519 | 521 | 521 | 530 | 519 | 16,100 |
| November 19, 2025 | 522 | 519 | 519 | 552 | 516 | 6,600 |
| November 18, 2025 | 504 | 519 | 519 | 519 | 500 | 7,300 |
| November 17, 2025 | 513 | 506 | 506 | 515 | 497 | 11,800 |
| November 14, 2025 | 505 | 503 | 503 | 509 | 498 | 15,700 |
| November 13, 2025 | 510 | 500 | 500 | 516 | 497 | 67,800 |
| November 12, 2025 | 504 | 502 | 502 | 508 | 502 | 3,900 |
| November 11, 2025 | 500 | 506 | 506 | 507 | 500 | 2,800 |
| November 10, 2025 | 503 | 509 | 509 | 513 | 495 | 6,000 |
| November 07, 2025 | 508 | 503 | 503 | 508 | 500 | 11,900 |
| November 06, 2025 | 509 | 514 | 514 | 514 | 508 | 700 |
| November 05, 2025 | 509 | 514 | 514 | 514 | 508 | 9,500 |
| November 04, 2025 | 520 | 520 | 520 | 530 | 520 | 1,800 |
| October 31, 2025 | 523 | 523 | 523 | 523 | 523 | 100 |
| October 30, 2025 | 525 | 519 | 519 | 527 | 519 | 2,800 |
| October 29, 2025 | 529 | 527 | 527 | 532 | 524 | 2,500 |
| October 28, 2025 | 526 | 528 | 528 | 528 | 522 | 14,300 |
| October 27, 2025 | 533 | 526 | 526 | 534 | 526 | 6,300 |
| October 24, 2025 | 557 | 541 | 541 | 557 | 538 | 3,100 |
| October 23, 2025 | 532 | 547 | 547 | 553 | 521 | 6,500 |
| October 22, 2025 | 525 | 526 | 526 | 534 | 514 | 21,900 |
| October 21, 2025 | 535 | 523 | 523 | 535 | 509 | 13,300 |
| October 20, 2025 | 574 | 536 | 536 | 574 | 533 | 7,400 |
| October 17, 2025 | 541 | 564 | 564 | 571 | 541 | 2,900 |
| October 16, 2025 | 527 | 541 | 541 | 566 | 526 | 9,200 |
| October 15, 2025 | 516 | 528 | 528 | 538 | 516 | 6,000 |
| October 14, 2025 | 571 | 517 | 517 | 571 | 517 | 6,900 |
| October 10, 2025 | 575 | 561 | 561 | 582 | 560 | 5,500 |
| October 09, 2025 | 584 | 582 | 582 | 585 | 574 | 3,800 |
| October 08, 2025 | 588 | 585 | 585 | 593 | 581 | 5,800 |
| October 07, 2025 | 621 | 589 | 589 | 621 | 580 | 16,100 |
| October 06, 2025 | 669 | 623 | 623 | 677 | 621 | 14,600 |
| October 03, 2025 | 681 | 659 | 659 | 681 | 658 | 4,700 |
| October 02, 2025 | 679 | 682 | 682 | 688 | 662 | 6,100 |
| October 01, 2025 | 684 | 679 | 679 | 694 | 660 | 10,300 |
| September 30, 2025 | 695 | 686 | 686 | 696 | 660 | 6,200 |
| September 29, 2025 | 698 | 685 | 685 | 707 | 677 | 5,700 |