537.00
+9(+1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 530 | 536 | 536 | 538 | 526 | 246,200 |
| December 24, 2025 | 528 | 528 | 528 | 533 | 525 | 238,800 |
| December 23, 2025 | 528 | 526 | 526 | 536 | 526 | 114,700 |
| December 22, 2025 | 530 | 529 | 529 | 531 | 519 | 202,200 |
| December 19, 2025 | 520 | 524 | 524 | 529 | 519 | 201,200 |
| December 18, 2025 | 520 | 519 | 519 | 522 | 516 | 126,700 |
| December 17, 2025 | 521 | 522 | 522 | 522 | 513 | 264,000 |
| December 16, 2025 | 536 | 523 | 523 | 538 | 522 | 151,800 |
| December 15, 2025 | 524 | 534 | 534 | 535 | 522 | 251,100 |
| December 12, 2025 | 531 | 526 | 526 | 534 | 522 | 249,800 |
| December 11, 2025 | 538 | 528 | 528 | 542 | 527 | 169,400 |
| December 10, 2025 | 539 | 540 | 540 | 545 | 535 | 149,900 |
| December 09, 2025 | 543 | 533 | 533 | 548 | 532 | 199,300 |
| December 08, 2025 | 539 | 549 | 549 | 552 | 538 | 273,400 |
| December 05, 2025 | 549 | 541 | 541 | 554 | 541 | 245,600 |
| December 04, 2025 | 550 | 553 | 553 | 553 | 547 | 268,500 |
| December 03, 2025 | 550 | 546 | 546 | 552 | 545 | 149,200 |
| December 02, 2025 | 560 | 550 | 550 | 561 | 547 | 232,300 |
| December 01, 2025 | 576 | 559 | 559 | 576 | 559 | 215,900 |
| November 28, 2025 | 571 | 573 | 573 | 583 | 570 | 139,800 |
| November 27, 2025 | 569 | 571 | 571 | 572 | 566 | 87,800 |
| November 26, 2025 | 566 | 566 | 566 | 572 | 562 | 96,900 |
| November 25, 2025 | 570 | 561 | 561 | 572 | 556 | 155,200 |
| November 21, 2025 | 566 | 569 | 569 | 574 | 562 | 193,800 |
| November 20, 2025 | 576 | 575 | 575 | 585 | 572 | 213,600 |
| November 19, 2025 | 565 | 569 | 569 | 578 | 559 | 291,100 |
| November 18, 2025 | 568 | 560 | 560 | 571 | 560 | 299,300 |
| November 17, 2025 | 577 | 572 | 572 | 580 | 567 | 202,500 |
| November 14, 2025 | 581 | 580 | 580 | 590 | 577 | 299,400 |
| November 13, 2025 | 608 | 589 | 589 | 608 | 587 | 238,100 |
| November 12, 2025 | 597 | 606 | 606 | 611 | 594 | 213,800 |
| November 11, 2025 | 609 | 593 | 593 | 609 | 590 | 137,200 |
| November 10, 2025 | 600 | 604 | 604 | 608 | 595 | 195,000 |
| November 07, 2025 | 584 | 596 | 596 | 610 | 584 | 225,900 |
| November 06, 2025 | 585 | 590 | 590 | 591 | 582 | 165,000 |
| November 05, 2025 | 585 | 590 | 590 | 591 | 582 | 363,200 |
| November 04, 2025 | 601 | 583 | 583 | 601 | 576 | 363,200 |
| October 31, 2025 | 619 | 602 | 602 | 619 | 598 | 380,800 |
| October 30, 2025 | 619 | 602 | 602 | 619 | 598 | 380,800 |
| October 29, 2025 | 609 | 605 | 605 | 612 | 600 | 160,200 |
| October 28, 2025 | 612 | 607 | 607 | 622 | 606 | 176,100 |
| October 27, 2025 | 611 | 617 | 617 | 625 | 607 | 161,800 |
| October 24, 2025 | 610 | 603 | 603 | 610 | 602 | 92,400 |
| October 23, 2025 | 610 | 609 | 609 | 615 | 605 | 202,300 |
| October 22, 2025 | 610 | 613 | 613 | 620 | 605 | 161,300 |
| October 21, 2025 | 608 | 607 | 607 | 615 | 600 | 331,700 |
| October 20, 2025 | 602 | 602 | 602 | 609 | 596 | 255,600 |
| October 17, 2025 | 608 | 589 | 589 | 613 | 586 | 416,400 |
| October 16, 2025 | 598 | 617 | 617 | 617 | 592 | 839,300 |
| October 15, 2025 | 609 | 624 | 624 | 631 | 609 | 295,300 |
| October 14, 2025 | 612 | 606 | 606 | 617 | 597 | 555,200 |
| October 10, 2025 | 633 | 622 | 622 | 635 | 620 | 306,000 |
| October 09, 2025 | 637 | 637 | 637 | 641 | 630 | 109,300 |
| October 08, 2025 | 640 | 636 | 636 | 646 | 636 | 129,700 |
| October 07, 2025 | 650 | 644 | 644 | 651 | 636 | 120,800 |
| October 06, 2025 | 650 | 648 | 648 | 655 | 641 | 163,700 |
| October 03, 2025 | 634 | 640 | 640 | 647 | 634 | 193,100 |
| October 02, 2025 | 634 | 633 | 633 | 641 | 623 | 579,000 |
| October 01, 2025 | 680 | 635 | 635 | 680 | 633 | 824,600 |
| September 30, 2025 | 681 | 677 | 677 | 686 | 670 | 162,300 |