782.00
+7(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 779 | 782 | 782 | 786 | 771 | 149,500 |
| December 24, 2025 | 781 | 775 | 775 | 785 | 771 | 272,500 |
| December 23, 2025 | 785 | 786 | 786 | 801 | 784 | 214,200 |
| December 22, 2025 | 778 | 774 | 774 | 780 | 767 | 222,500 |
| December 19, 2025 | 765 | 787 | 787 | 789 | 764 | 219,700 |
| December 18, 2025 | 767 | 770 | 770 | 772 | 760 | 179,400 |
| December 17, 2025 | 766 | 767 | 767 | 771 | 758 | 190,100 |
| December 16, 2025 | 774 | 764 | 764 | 778 | 763 | 229,800 |
| December 15, 2025 | 779 | 780 | 780 | 782 | 770 | 238,600 |
| December 12, 2025 | 766 | 769 | 769 | 775 | 766 | 173,700 |
| December 11, 2025 | 771 | 769 | 769 | 777 | 764 | 208,200 |
| December 10, 2025 | 754 | 766 | 766 | 775 | 754 | 217,200 |
| December 09, 2025 | 764 | 756 | 756 | 767 | 747 | 182,400 |
| December 08, 2025 | 749 | 765 | 765 | 768 | 749 | 298,700 |
| December 05, 2025 | 746 | 754 | 754 | 757 | 742 | 203,200 |
| December 04, 2025 | 751 | 754 | 754 | 762 | 751 | 172,600 |
| December 03, 2025 | 759 | 751 | 751 | 766 | 751 | 128,900 |
| December 02, 2025 | 758 | 758 | 758 | 770 | 757 | 257,400 |
| December 01, 2025 | 763 | 748 | 748 | 763 | 748 | 212,400 |
| November 28, 2025 | 770 | 767 | 767 | 778 | 766 | 142,400 |
| November 27, 2025 | 765 | 768 | 768 | 774 | 761 | 281,000 |
| November 26, 2025 | 783 | 762 | 762 | 788 | 758 | 219,900 |
| November 25, 2025 | 786 | 778 | 778 | 798 | 773 | 184,400 |
| November 21, 2025 | 741 | 791 | 791 | 794 | 741 | 353,300 |
| November 20, 2025 | 764 | 743 | 743 | 766 | 740 | 323,500 |
| November 19, 2025 | 768 | 753 | 753 | 770 | 747 | 343,000 |
| November 18, 2025 | 769 | 759 | 759 | 775 | 749 | 372,100 |
| November 17, 2025 | 794 | 775 | 775 | 803 | 754 | 525,300 |
| November 14, 2025 | 819 | 793 | 793 | 819 | 782 | 571,200 |
| November 13, 2025 | 882 | 816 | 816 | 901 | 811 | 918,100 |
| November 12, 2025 | 831 | 839 | 839 | 849 | 825 | 348,200 |
| November 11, 2025 | 816 | 827 | 827 | 827 | 809 | 205,000 |
| November 10, 2025 | 808 | 816 | 816 | 822 | 800 | 162,700 |
| November 07, 2025 | 797 | 806 | 806 | 806 | 796 | 117,600 |
| November 06, 2025 | 800 | 804 | 804 | 807 | 797 | 109,000 |
| November 05, 2025 | 800 | 804 | 804 | 807 | 797 | 147,400 |
| November 04, 2025 | 807 | 798 | 798 | 809 | 785 | 147,400 |
| October 31, 2025 | 802 | 806 | 806 | 809 | 796 | 72,600 |
| October 30, 2025 | 802 | 806 | 806 | 809 | 796 | 118,800 |
| October 29, 2025 | 814 | 808 | 808 | 816 | 808 | 105,800 |
| October 28, 2025 | 831 | 815 | 815 | 834 | 815 | 98,600 |
| October 27, 2025 | 835 | 829 | 829 | 835 | 824 | 136,500 |
| October 24, 2025 | 847 | 826 | 826 | 847 | 825 | 99,700 |
| October 23, 2025 | 843 | 846 | 846 | 849 | 833 | 51,200 |
| October 22, 2025 | 839 | 843 | 843 | 844 | 833 | 62,100 |
| October 21, 2025 | 835 | 839 | 839 | 846 | 834 | 99,000 |
| October 20, 2025 | 817 | 849 | 849 | 849 | 817 | 107,200 |
| October 17, 2025 | 817 | 815 | 815 | 821 | 810 | 89,300 |
| October 16, 2025 | 823 | 821 | 821 | 826 | 811 | 96,700 |
| October 15, 2025 | 813 | 823 | 823 | 824 | 812 | 161,900 |
| October 14, 2025 | 812 | 807 | 807 | 820 | 792 | 277,600 |
| October 10, 2025 | 830 | 825 | 825 | 835 | 819 | 132,700 |
| October 09, 2025 | 843 | 840 | 840 | 849 | 836 | 91,300 |
| October 08, 2025 | 841 | 843 | 843 | 854 | 840 | 81,800 |
| October 07, 2025 | 851 | 852 | 852 | 856 | 843 | 92,900 |
| October 06, 2025 | 844 | 849 | 849 | 853 | 836 | 139,500 |
| October 03, 2025 | 832 | 841 | 841 | 852 | 832 | 103,600 |
| October 02, 2025 | 829 | 837 | 837 | 846 | 827 | 175,500 |
| October 01, 2025 | 872 | 841 | 841 | 872 | 834 | 283,500 |
| September 30, 2025 | 881 | 874 | 874 | 881 | 868 | 97,800 |