582.00
+11(+1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 574 | 582 | 582 | 585 | 572 | 51,200 |
| January 13, 2026 | 567 | 571 | 571 | 578 | 562 | 49,300 |
| January 09, 2026 | 552 | 559 | 559 | 563 | 552 | 40,800 |
| January 08, 2026 | 543 | 547 | 547 | 557 | 543 | 39,700 |
| January 07, 2026 | 545 | 544 | 544 | 549 | 544 | 19,700 |
| January 06, 2026 | 545 | 550 | 550 | 551 | 543 | 42,900 |
| January 05, 2026 | 538 | 544 | 544 | 547 | 537 | 120,100 |
| December 30, 2025 | 530 | 536 | 536 | 538 | 530 | 35,200 |
| December 29, 2025 | 530 | 530 | 530 | 536 | 530 | 28,400 |
| December 26, 2025 | 526 | 527 | 527 | 533 | 526 | 75,300 |
| December 25, 2025 | 520 | 525 | 525 | 526 | 520 | 15,600 |
| December 24, 2025 | 520 | 520 | 520 | 524 | 519 | 13,600 |
| December 23, 2025 | 516 | 520 | 520 | 524 | 516 | 28,600 |
| December 22, 2025 | 515 | 516 | 516 | 520 | 515 | 20,500 |
| December 19, 2025 | 511 | 515 | 515 | 519 | 511 | 9,200 |
| December 18, 2025 | 505 | 511 | 511 | 512 | 505 | 60,800 |
| December 17, 2025 | 507 | 505 | 505 | 509 | 493 | 138,500 |
| December 16, 2025 | 518 | 504 | 504 | 518 | 504 | 9,400 |
| December 15, 2025 | 522 | 517 | 517 | 522 | 512 | 57,700 |
| December 12, 2025 | 509 | 524 | 524 | 524 | 509 | 53,300 |
| December 11, 2025 | 507 | 503 | 503 | 514 | 503 | 43,000 |
| December 10, 2025 | 501 | 509 | 509 | 510 | 501 | 14,500 |
| December 09, 2025 | 503 | 502 | 502 | 504 | 499 | 9,200 |
| December 08, 2025 | 499 | 503 | 503 | 505 | 498 | 22,900 |
| December 05, 2025 | 505 | 499 | 499 | 505 | 492 | 13,100 |
| December 04, 2025 | 489 | 497 | 497 | 509 | 488 | 32,800 |
| December 03, 2025 | 488 | 489 | 489 | 489 | 483 | 2,200 |
| December 02, 2025 | 497 | 490 | 490 | 497 | 486 | 4,100 |
| December 01, 2025 | 500 | 489 | 489 | 501 | 488 | 8,400 |
| November 28, 2025 | 494 | 499 | 499 | 501 | 494 | 22,000 |
| November 27, 2025 | 495 | 491 | 491 | 497 | 491 | 6,000 |
| November 26, 2025 | 486 | 495 | 495 | 496 | 486 | 14,500 |
| November 25, 2025 | 490 | 489 | 489 | 492 | 484 | 7,500 |
| November 21, 2025 | 489 | 488 | 488 | 491 | 483 | 5,000 |
| November 20, 2025 | 480 | 489 | 489 | 491 | 480 | 24,400 |
| November 19, 2025 | 474 | 474 | 474 | 484 | 470 | 11,400 |
| November 18, 2025 | 480 | 478 | 478 | 487 | 476 | 7,800 |
| November 17, 2025 | 483 | 486 | 486 | 487 | 479 | 6,600 |
| November 14, 2025 | 476 | 483 | 483 | 487 | 475 | 31,100 |
| November 13, 2025 | 480 | 477 | 477 | 483 | 476 | 19,000 |
| November 12, 2025 | 467 | 480 | 480 | 480 | 467 | 32,100 |
| November 11, 2025 | 462 | 467 | 467 | 467 | 459 | 157,000 |
| November 10, 2025 | 461 | 464 | 464 | 465 | 458 | 19,900 |
| November 07, 2025 | 458 | 463 | 463 | 463 | 455 | 5,200 |
| November 06, 2025 | 451 | 457 | 457 | 457 | 451 | 12,700 |
| November 05, 2025 | 454 | 449 | 449 | 454 | 443 | 11,200 |
| November 04, 2025 | 454 | 456 | 456 | 460 | 453 | 26,900 |
| October 31, 2025 | 463 | 460 | 460 | 465 | 456 | 13,700 |
| October 30, 2025 | 453 | 462 | 462 | 462 | 453 | 14,600 |
| October 29, 2025 | 454 | 453 | 453 | 459 | 452 | 20,200 |
| October 28, 2025 | 456 | 454 | 454 | 460 | 453 | 5,800 |
| October 27, 2025 | 455 | 456 | 456 | 458 | 452 | 20,900 |
| October 24, 2025 | 449 | 447 | 447 | 451 | 447 | 20,000 |
| October 23, 2025 | 445 | 448 | 448 | 451 | 445 | 7,500 |
| October 22, 2025 | 447 | 449 | 449 | 451 | 444 | 5,400 |
| October 21, 2025 | 443 | 445 | 445 | 447 | 442 | 18,600 |
| October 20, 2025 | 439 | 440 | 440 | 444 | 439 | 21,800 |
| October 17, 2025 | 440 | 438 | 438 | 440 | 436 | 2,900 |
| October 16, 2025 | 436 | 438 | 438 | 441 | 436 | 7,400 |
| October 15, 2025 | 432 | 433 | 433 | 435 | 432 | 800 |