805.00
+8(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 798 | 797 | 797 | 806 | 793 | 437,000 |
| December 08, 2025 | 802 | 806 | 806 | 809 | 798 | 339,000 |
| December 05, 2025 | 798 | 796 | 796 | 806 | 796 | 317,500 |
| December 04, 2025 | 790 | 804 | 804 | 807 | 790 | 357,500 |
| December 03, 2025 | 799 | 790 | 790 | 803 | 788 | 343,000 |
| December 02, 2025 | 809 | 796 | 796 | 817 | 794 | 326,100 |
| December 01, 2025 | 803 | 800 | 800 | 806 | 793 | 404,700 |
| November 28, 2025 | 818 | 813 | 813 | 821 | 810 | 337,500 |
| November 27, 2025 | 804 | 810 | 810 | 814 | 802 | 342,500 |
| November 26, 2025 | 817 | 817 | 817 | 823 | 807 | 610,400 |
| November 25, 2025 | 820 | 812 | 812 | 828 | 811 | 702,900 |
| November 21, 2025 | 777 | 806 | 806 | 807 | 775 | 635,300 |
| November 20, 2025 | 768 | 767 | 767 | 775 | 767 | 425,700 |
| November 19, 2025 | 763 | 764 | 764 | 777 | 758 | 540,900 |
| November 18, 2025 | 760 | 761 | 761 | 767 | 754 | 567,800 |
| November 17, 2025 | 764 | 761 | 761 | 766 | 750 | 467,100 |
| November 14, 2025 | 764 | 763 | 763 | 770 | 757 | 465,200 |
| November 13, 2025 | 770 | 767 | 767 | 782 | 765 | 564,800 |
| November 12, 2025 | 742 | 755 | 755 | 768 | 738 | 740,100 |
| November 11, 2025 | 740 | 742 | 742 | 745 | 730 | 513,400 |
| November 10, 2025 | 734 | 735 | 735 | 739 | 720 | 699,700 |
| November 07, 2025 | 698 | 725 | 725 | 738 | 696 | 1.76M |
| November 06, 2025 | 713 | 700 | 700 | 748 | 700 | 3.95M |
| November 05, 2025 | 860 | 835 | 835 | 861 | 831 | 673,300 |
| November 04, 2025 | 870 | 863 | 863 | 878 | 860 | 594,000 |
| October 31, 2025 | 850 | 876 | 876 | 881 | 850 | 746,900 |
| October 30, 2025 | 835 | 845 | 845 | 849 | 834 | 353,300 |
| October 29, 2025 | 850 | 837 | 837 | 857 | 836 | 513,600 |
| October 28, 2025 | 883 | 856 | 856 | 885 | 856 | 389,000 |
| October 27, 2025 | 871 | 878 | 878 | 884 | 869 | 310,700 |
| October 24, 2025 | 870 | 870 | 870 | 873 | 864 | 307,500 |
| October 23, 2025 | 865 | 869 | 869 | 874 | 863 | 358,200 |
| October 22, 2025 | 859 | 865 | 865 | 875 | 858 | 449,800 |
| October 21, 2025 | 860 | 855 | 855 | 864 | 848 | 300,000 |
| October 20, 2025 | 865 | 859 | 859 | 867 | 855 | 397,400 |
| October 17, 2025 | 851 | 842 | 842 | 855 | 838 | 473,100 |
| October 16, 2025 | 866 | 851 | 851 | 866 | 850 | 438,000 |
| October 15, 2025 | 867 | 856 | 856 | 872 | 856 | 469,100 |
| October 14, 2025 | 856 | 861 | 861 | 865 | 848 | 648,100 |
| October 10, 2025 | 879 | 871 | 871 | 881 | 866 | 526,500 |
| October 09, 2025 | 890 | 891 | 891 | 896 | 881 | 408,500 |
| October 08, 2025 | 900 | 884 | 884 | 904 | 882 | 434,000 |
| October 07, 2025 | 910 | 903 | 903 | 912 | 896 | 352,500 |
| October 06, 2025 | 907 | 907 | 907 | 909 | 890 | 399,700 |
| October 03, 2025 | 889 | 892 | 892 | 903 | 889 | 437,000 |
| October 02, 2025 | 890 | 874 | 874 | 896 | 870 | 518,900 |
| October 01, 2025 | 920 | 890 | 890 | 924 | 890 | 517,700 |
| September 30, 2025 | 913 | 924 | 924 | 926 | 905 | 421,200 |
| September 29, 2025 | 940 | 913 | 913 | 940 | 908 | 447,900 |
| September 26, 2025 | 916 | 932 | 932 | 940 | 916 | 573,900 |
| September 25, 2025 | 913 | 917 | 917 | 921 | 909 | 471,000 |
| September 24, 2025 | 927 | 915 | 915 | 928 | 913 | 399,700 |
| September 22, 2025 | 929 | 930 | 930 | 947 | 924 | 542,700 |
| September 19, 2025 | 925 | 920 | 920 | 934 | 907 | 740,200 |
| September 18, 2025 | 922 | 922 | 922 | 932 | 917 | 428,500 |
| September 17, 2025 | 923 | 926 | 926 | 927 | 912 | 428,500 |
| September 16, 2025 | 930 | 930 | 930 | 947 | 928 | 473,600 |
| September 12, 2025 | 924 | 923 | 923 | 933 | 919 | 321,300 |
| September 11, 2025 | 928 | 921 | 921 | 937 | 917 | 438,200 |
| September 10, 2025 | 935 | 928 | 928 | 942 | 922 | 434,000 |