561.00
-19(-3.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 574 | 561 | 561 | 580 | 561 | 169,600 |
| December 04, 2025 | 593 | 580 | 580 | 594 | 573 | 149,800 |
| December 03, 2025 | 571 | 587 | 587 | 594 | 565 | 192,900 |
| December 02, 2025 | 597 | 566 | 566 | 601 | 566 | 272,000 |
| December 01, 2025 | 627 | 601 | 601 | 630 | 590 | 410,400 |
| November 28, 2025 | 611 | 607 | 607 | 654 | 597 | 1.03M |
| November 27, 2025 | 550 | 566 | 566 | 573 | 539 | 270,900 |
| November 26, 2025 | 537 | 548 | 548 | 553 | 536 | 125,900 |
| November 25, 2025 | 531 | 532 | 532 | 540 | 531 | 120,900 |
| November 21, 2025 | 518 | 531 | 531 | 548 | 517 | 169,100 |
| November 20, 2025 | 511 | 528 | 528 | 529 | 511 | 70,100 |
| November 19, 2025 | 516 | 510 | 510 | 519 | 505 | 52,700 |
| November 18, 2025 | 521 | 509 | 509 | 524 | 508 | 86,800 |
| November 17, 2025 | 531 | 519 | 519 | 535 | 517 | 48,200 |
| November 14, 2025 | 520 | 533 | 533 | 543 | 518 | 100,000 |
| November 13, 2025 | 513 | 540 | 540 | 540 | 512 | 236,700 |
| November 12, 2025 | 505 | 509 | 509 | 512 | 504 | 45,600 |
| November 11, 2025 | 505 | 505 | 505 | 507 | 501 | 29,800 |
| November 10, 2025 | 502 | 503 | 503 | 506 | 501 | 32,300 |
| November 07, 2025 | 501 | 500 | 500 | 501 | 490 | 37,800 |
| November 06, 2025 | 505 | 502 | 502 | 510 | 501 | 31,600 |
| November 05, 2025 | 512 | 505 | 505 | 512 | 496 | 74,400 |
| November 04, 2025 | 503 | 513 | 513 | 518 | 499 | 75,800 |
| October 31, 2025 | 498 | 503 | 503 | 503 | 491 | 85,500 |
| October 30, 2025 | 488 | 490 | 490 | 494 | 487 | 31,000 |
| October 29, 2025 | 496 | 485 | 485 | 497 | 482 | 84,500 |
| October 28, 2025 | 521 | 496 | 496 | 521 | 495 | 86,300 |
| October 27, 2025 | 522 | 522 | 522 | 528 | 519 | 125,700 |
| October 24, 2025 | 520 | 512 | 512 | 520 | 510 | 52,300 |
| October 23, 2025 | 511 | 520 | 520 | 520 | 505 | 89,700 |
| October 22, 2025 | 501 | 513 | 513 | 515 | 500 | 72,700 |
| October 21, 2025 | 505 | 505 | 505 | 506 | 500 | 31,200 |
| October 20, 2025 | 503 | 503 | 503 | 511 | 498 | 91,900 |
| October 17, 2025 | 490 | 495 | 495 | 497 | 488 | 85,600 |
| October 16, 2025 | 493 | 488 | 488 | 493 | 487 | 38,500 |
| October 15, 2025 | 488 | 488 | 488 | 494 | 486 | 39,300 |
| October 14, 2025 | 483 | 484 | 484 | 522 | 481 | 298,800 |
| October 10, 2025 | 504 | 483 | 483 | 504 | 483 | 70,600 |
| October 09, 2025 | 488 | 503 | 503 | 504 | 485 | 100,600 |
| October 08, 2025 | 489 | 485 | 485 | 490 | 484 | 33,400 |
| October 07, 2025 | 487 | 489 | 489 | 491 | 481 | 83,500 |
| October 06, 2025 | 479 | 486 | 486 | 487 | 479 | 60,900 |
| October 03, 2025 | 480 | 479 | 479 | 484 | 478 | 48,200 |
| October 02, 2025 | 485 | 480 | 480 | 489 | 480 | 53,200 |
| October 01, 2025 | 493 | 484 | 484 | 493 | 484 | 68,100 |
| September 30, 2025 | 500 | 498 | 498 | 504 | 494 | 46,900 |
| September 29, 2025 | 502 | 495 | 495 | 503 | 494 | 43,200 |
| September 26, 2025 | 491 | 504 | 504 | 504 | 491 | 74,400 |
| September 25, 2025 | 498 | 494 | 494 | 498 | 491 | 31,200 |
| September 24, 2025 | 500 | 495 | 495 | 500 | 488 | 61,800 |
| September 22, 2025 | 497 | 497 | 497 | 502 | 491 | 92,000 |
| September 19, 2025 | 481 | 495 | 495 | 495 | 480 | 127,400 |
| September 18, 2025 | 479 | 482 | 482 | 482 | 473 | 62,300 |
| September 17, 2025 | 482 | 479 | 479 | 482 | 471 | 115,000 |
| September 16, 2025 | 476 | 482 | 482 | 483 | 476 | 146,200 |
| September 12, 2025 | 474 | 477 | 477 | 478 | 466 | 91,500 |
| September 11, 2025 | 483 | 476 | 476 | 483 | 474 | 61,300 |
| September 10, 2025 | 486 | 484 | 484 | 488 | 478 | 72,900 |
| September 09, 2025 | 493 | 487 | 487 | 498 | 487 | 51,700 |
| September 08, 2025 | 496 | 490 | 490 | 503 | 488 | 101,400 |