853.00
+5(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 849 | 853 | 853 | 860 | 849 | 56,100 |
| December 03, 2025 | 853 | 848 | 848 | 854 | 845 | 69,900 |
| December 02, 2025 | 842 | 850 | 850 | 852 | 838 | 45,300 |
| December 01, 2025 | 851 | 843 | 843 | 854 | 843 | 38,200 |
| November 28, 2025 | 847 | 850 | 850 | 853 | 846 | 37,900 |
| November 27, 2025 | 852 | 851 | 851 | 855 | 847 | 37,500 |
| November 26, 2025 | 850 | 852 | 852 | 855 | 849 | 51,600 |
| November 25, 2025 | 851 | 848 | 848 | 853 | 844 | 49,700 |
| November 21, 2025 | 847 | 854 | 854 | 854 | 847 | 34,000 |
| November 20, 2025 | 849 | 850 | 850 | 855 | 848 | 54,500 |
| November 19, 2025 | 846 | 842 | 842 | 853 | 833 | 67,800 |
| November 18, 2025 | 845 | 846 | 846 | 851 | 841 | 74,700 |
| November 17, 2025 | 851 | 850 | 850 | 855 | 845 | 52,500 |
| November 14, 2025 | 850 | 845 | 845 | 853 | 840 | 71,000 |
| November 13, 2025 | 845 | 852 | 852 | 855 | 844 | 76,400 |
| November 12, 2025 | 835 | 847 | 847 | 848 | 835 | 44,200 |
| November 11, 2025 | 844 | 836 | 836 | 844 | 826 | 60,600 |
| November 10, 2025 | 840 | 845 | 845 | 852 | 837 | 70,200 |
| November 07, 2025 | 835 | 837 | 837 | 838 | 830 | 65,800 |
| November 06, 2025 | 830 | 836 | 836 | 844 | 825 | 94,000 |
| November 05, 2025 | 824 | 826 | 826 | 834 | 817 | 142,300 |
| November 04, 2025 | 770 | 820 | 820 | 822 | 770 | 211,600 |
| October 31, 2025 | 765 | 766 | 766 | 769 | 758 | 58,200 |
| October 30, 2025 | 766 | 766 | 766 | 773 | 766 | 58,700 |
| October 29, 2025 | 783 | 765 | 765 | 783 | 763 | 57,800 |
| October 28, 2025 | 787 | 787 | 787 | 797 | 781 | 41,900 |
| October 27, 2025 | 790 | 792 | 792 | 792 | 783 | 43,300 |
| October 24, 2025 | 785 | 782 | 782 | 786 | 780 | 20,500 |
| October 23, 2025 | 788 | 784 | 784 | 792 | 780 | 40,800 |
| October 22, 2025 | 775 | 795 | 795 | 795 | 775 | 110,800 |
| October 21, 2025 | 780 | 780 | 780 | 784 | 776 | 41,700 |
| October 20, 2025 | 768 | 774 | 774 | 774 | 765 | 35,100 |
| October 17, 2025 | 761 | 759 | 759 | 763 | 759 | 27,900 |
| October 16, 2025 | 763 | 760 | 760 | 765 | 753 | 52,800 |
| October 15, 2025 | 752 | 765 | 765 | 766 | 752 | 35,100 |
| October 14, 2025 | 764 | 751 | 751 | 768 | 748 | 96,500 |
| October 10, 2025 | 770 | 755 | 755 | 770 | 755 | 107,500 |
| October 09, 2025 | 780 | 776 | 776 | 784 | 772 | 112,000 |
| October 08, 2025 | 782 | 781 | 781 | 789 | 781 | 32,100 |
| October 07, 2025 | 785 | 785 | 785 | 793 | 781 | 39,800 |
| October 06, 2025 | 788 | 782 | 782 | 789 | 779 | 42,400 |
| October 03, 2025 | 773 | 776 | 776 | 779 | 772 | 30,800 |
| October 02, 2025 | 777 | 778 | 778 | 781 | 769 | 61,600 |
| October 01, 2025 | 790 | 781 | 781 | 792 | 777 | 81,900 |
| September 30, 2025 | 798 | 793 | 793 | 802 | 793 | 53,900 |
| September 29, 2025 | 810 | 797 | 797 | 812 | 797 | 71,300 |
| September 26, 2025 | 820 | 826 | 811 | 826 | 820 | 65,200 |
| September 25, 2025 | 819 | 820 | 805.11 | 822 | 818 | 38,700 |
| September 24, 2025 | 823 | 820 | 805.11 | 825 | 818 | 40,100 |
| September 22, 2025 | 825 | 827 | 827 | 834 | 823 | 39,700 |
| September 19, 2025 | 845 | 822 | 822 | 850 | 816 | 59,400 |
| September 18, 2025 | 838 | 844 | 844 | 847 | 832 | 39,200 |
| September 17, 2025 | 851 | 842 | 842 | 856 | 840 | 59,000 |
| September 16, 2025 | 843 | 856 | 856 | 857 | 841 | 74,200 |
| September 12, 2025 | 846 | 843 | 843 | 849 | 840 | 70,900 |
| September 11, 2025 | 830 | 843 | 843 | 843 | 830 | 79,900 |
| September 10, 2025 | 817 | 830 | 830 | 830 | 817 | 61,700 |
| September 09, 2025 | 820 | 816 | 816 | 825 | 806 | 66,900 |
| September 08, 2025 | 801 | 815 | 815 | 815 | 794 | 135,600 |
| September 05, 2025 | 774 | 777 | 777 | 778 | 772 | 28,500 |