573.00
-4(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 567 | 577 | 577 | 578 | 567 | 86,500 |
| December 03, 2025 | 571 | 565 | 565 | 571 | 561 | 101,300 |
| December 02, 2025 | 577 | 570 | 570 | 579 | 568 | 139,800 |
| December 01, 2025 | 586 | 578 | 578 | 586 | 575 | 164,800 |
| November 28, 2025 | 582 | 583 | 583 | 583 | 578 | 128,400 |
| November 27, 2025 | 579 | 579 | 579 | 585 | 573 | 132,200 |
| November 26, 2025 | 571 | 578 | 578 | 578 | 570 | 136,000 |
| November 25, 2025 | 574 | 571 | 571 | 577 | 568 | 140,000 |
| November 21, 2025 | 552 | 565 | 565 | 565 | 551 | 91,600 |
| November 20, 2025 | 552 | 553 | 553 | 558 | 550 | 71,200 |
| November 19, 2025 | 544 | 547 | 547 | 550 | 542 | 98,700 |
| November 18, 2025 | 554 | 547 | 547 | 555 | 544 | 106,100 |
| November 17, 2025 | 555 | 554 | 554 | 555 | 548 | 89,800 |
| November 14, 2025 | 554 | 555 | 555 | 559 | 553 | 59,900 |
| November 13, 2025 | 563 | 554 | 554 | 563 | 554 | 127,400 |
| November 12, 2025 | 564 | 563 | 563 | 571 | 560 | 125,600 |
| November 11, 2025 | 565 | 561 | 561 | 565 | 557 | 60,200 |
| November 10, 2025 | 555 | 560 | 560 | 562 | 555 | 59,900 |
| November 07, 2025 | 549 | 555 | 555 | 557 | 546 | 102,300 |
| November 06, 2025 | 567 | 553 | 553 | 567 | 553 | 71,500 |
| November 05, 2025 | 566 | 562 | 562 | 567 | 554 | 174,400 |
| November 04, 2025 | 573 | 569 | 569 | 573 | 566 | 83,400 |
| October 31, 2025 | 567 | 579 | 579 | 580 | 566 | 113,300 |
| October 30, 2025 | 569 | 565 | 565 | 575 | 565 | 289,100 |
| October 29, 2025 | 584 | 568 | 568 | 589 | 565 | 144,800 |
| October 28, 2025 | 601 | 583 | 583 | 605 | 582 | 259,000 |
| October 27, 2025 | 572 | 595 | 595 | 595 | 572 | 154,600 |
| October 24, 2025 | 581 | 571 | 571 | 583 | 571 | 105,000 |
| October 23, 2025 | 584 | 574 | 574 | 584 | 573 | 103,300 |
| October 22, 2025 | 585 | 587 | 587 | 587 | 578 | 127,700 |
| October 21, 2025 | 578 | 582 | 582 | 586 | 574 | 83,100 |
| October 20, 2025 | 568 | 578 | 578 | 581 | 568 | 98,900 |
| October 17, 2025 | 572 | 564 | 564 | 574 | 564 | 95,400 |
| October 16, 2025 | 578 | 571 | 571 | 578 | 568 | 87,400 |
| October 15, 2025 | 576 | 577 | 577 | 579 | 571 | 79,400 |
| October 14, 2025 | 580 | 572 | 572 | 585 | 567 | 206,200 |
| October 10, 2025 | 584 | 590 | 590 | 598 | 583 | 175,300 |
| October 09, 2025 | 582 | 584 | 584 | 588 | 580 | 81,700 |
| October 08, 2025 | 593 | 581 | 581 | 599 | 580 | 135,600 |
| October 07, 2025 | 586 | 593 | 593 | 594 | 584 | 75,300 |
| October 06, 2025 | 580 | 584 | 584 | 587 | 576 | 138,900 |
| October 03, 2025 | 584 | 576 | 576 | 584 | 576 | 94,900 |
| October 02, 2025 | 578 | 580 | 580 | 587 | 572 | 168,300 |
| October 01, 2025 | 592 | 574 | 574 | 592 | 571 | 208,300 |
| September 30, 2025 | 590 | 596 | 596 | 597 | 590 | 88,300 |
| September 29, 2025 | 606 | 593 | 593 | 608 | 591 | 157,600 |
| September 26, 2025 | 593 | 605 | 605 | 606 | 591 | 175,400 |
| September 25, 2025 | 593 | 593 | 593 | 600 | 590 | 162,400 |
| September 24, 2025 | 620 | 601 | 601 | 620 | 598 | 234,000 |
| September 22, 2025 | 621 | 618 | 618 | 621 | 613 | 102,200 |
| September 19, 2025 | 628 | 621 | 621 | 634 | 615 | 174,500 |
| September 18, 2025 | 642 | 632 | 632 | 642 | 632 | 113,600 |
| September 17, 2025 | 640 | 642 | 642 | 648 | 636 | 189,200 |
| September 16, 2025 | 649 | 641 | 641 | 657 | 635 | 391,200 |
| September 12, 2025 | 689 | 659 | 659 | 698 | 646 | 1.03M |
| September 11, 2025 | 689 | 659 | 659 | 698 | 646 | 1.03M |
| September 10, 2025 | 638 | 635 | 635 | 644 | 631 | 215,100 |
| September 09, 2025 | 628 | 633 | 633 | 633 | 624 | 136,100 |
| September 08, 2025 | 620 | 628 | 628 | 629 | 616 | 194,300 |
| September 05, 2025 | 613 | 615 | 615 | 616 | 608 | 121,700 |