561.00
-3(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 564 | 561 | 561 | 575 | 548 | 162,400 |
| January 13, 2026 | 559 | 564 | 564 | 568 | 555 | 98,400 |
| January 09, 2026 | 559 | 556 | 556 | 560 | 556 | 31,500 |
| January 08, 2026 | 558 | 558 | 558 | 560 | 557 | 38,000 |
| January 07, 2026 | 554 | 557 | 557 | 558 | 553 | 34,600 |
| January 06, 2026 | 546 | 555 | 555 | 557 | 546 | 51,000 |
| January 05, 2026 | 546 | 546 | 546 | 551 | 546 | 34,000 |
| December 30, 2025 | 542 | 545 | 545 | 546 | 542 | 16,300 |
| December 29, 2025 | 541 | 542 | 542 | 544 | 541 | 36,400 |
| December 26, 2025 | 535 | 541 | 541 | 541 | 535 | 31,300 |
| December 25, 2025 | 537 | 533 | 533 | 542 | 533 | 56,800 |
| December 24, 2025 | 533 | 537 | 537 | 538 | 533 | 43,100 |
| December 23, 2025 | 532 | 533 | 533 | 534 | 530 | 20,400 |
| December 22, 2025 | 530 | 531 | 531 | 532 | 528 | 29,500 |
| December 19, 2025 | 525 | 529 | 529 | 530 | 525 | 17,700 |
| December 18, 2025 | 522 | 525 | 525 | 527 | 520 | 39,500 |
| December 17, 2025 | 528 | 525 | 525 | 528 | 525 | 14,900 |
| December 16, 2025 | 530 | 528 | 528 | 530 | 526 | 22,800 |
| December 15, 2025 | 526 | 529 | 529 | 530 | 524 | 35,700 |
| December 12, 2025 | 520 | 526 | 526 | 527 | 520 | 29,200 |
| December 11, 2025 | 522 | 520 | 520 | 523 | 519 | 27,700 |
| December 10, 2025 | 523 | 524 | 524 | 525 | 522 | 11,100 |
| December 09, 2025 | 523 | 522 | 522 | 525 | 522 | 10,200 |
| December 08, 2025 | 520 | 524 | 524 | 524 | 518 | 22,500 |
| December 05, 2025 | 521 | 519 | 519 | 522 | 515 | 60,900 |
| December 04, 2025 | 524 | 522 | 522 | 524 | 520 | 19,700 |
| December 03, 2025 | 522 | 520 | 520 | 522 | 520 | 34,500 |
| December 02, 2025 | 523 | 522 | 522 | 524 | 520 | 57,100 |
| December 01, 2025 | 530 | 526 | 526 | 530 | 523 | 119,200 |
| November 28, 2025 | 525 | 530 | 530 | 530 | 525 | 35,200 |
| November 27, 2025 | 513 | 528 | 528 | 530 | 513 | 136,000 |
| November 26, 2025 | 562 | 544 | 530 | 563 | 544 | 129,800 |
| November 25, 2025 | 555 | 554 | 539.74 | 565 | 550 | 119,200 |
| November 21, 2025 | 546 | 551 | 551 | 551 | 545 | 32,200 |
| November 20, 2025 | 545 | 547 | 547 | 550 | 545 | 21,400 |
| November 19, 2025 | 544 | 548 | 548 | 550 | 544 | 19,000 |
| November 18, 2025 | 555 | 546 | 546 | 555 | 543 | 39,300 |
| November 17, 2025 | 551 | 550 | 550 | 554 | 548 | 33,500 |
| November 14, 2025 | 554 | 551 | 551 | 554 | 551 | 19,200 |
| November 13, 2025 | 553 | 553 | 553 | 555 | 551 | 21,700 |
| November 12, 2025 | 551 | 550 | 550 | 554 | 550 | 23,400 |
| November 11, 2025 | 555 | 552 | 552 | 555 | 550 | 13,800 |
| November 10, 2025 | 547 | 551 | 551 | 553 | 547 | 17,800 |
| November 07, 2025 | 545 | 546 | 546 | 547 | 543 | 15,100 |
| November 06, 2025 | 543 | 548 | 548 | 550 | 543 | 20,800 |
| November 05, 2025 | 550 | 544 | 544 | 550 | 541 | 46,600 |
| November 04, 2025 | 550 | 549 | 549 | 552 | 548 | 26,400 |
| October 31, 2025 | 554 | 552 | 552 | 555 | 545 | 50,900 |
| October 30, 2025 | 551 | 555 | 555 | 555 | 546 | 38,600 |
| October 29, 2025 | 554 | 554 | 554 | 555 | 550 | 32,800 |
| October 28, 2025 | 556 | 556 | 556 | 559 | 552 | 23,900 |
| October 27, 2025 | 560 | 557 | 557 | 562 | 556 | 39,000 |
| October 24, 2025 | 558 | 558 | 558 | 560 | 555 | 14,900 |
| October 23, 2025 | 555 | 554 | 554 | 557 | 552 | 17,700 |
| October 22, 2025 | 556 | 555 | 555 | 556 | 551 | 28,500 |
| October 21, 2025 | 561 | 553 | 553 | 561 | 553 | 20,200 |
| October 20, 2025 | 557 | 557 | 557 | 562 | 556 | 20,900 |
| October 17, 2025 | 555 | 551 | 551 | 556 | 549 | 35,200 |
| October 16, 2025 | 555 | 555 | 555 | 558 | 554 | 25,700 |
| October 15, 2025 | 541 | 553 | 553 | 555 | 540 | 42,900 |