547.00
+18(+3.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 528 | 547 | 547 | 549 | 526 | 447,900 |
| November 20, 2025 | 534 | 529 | 529 | 540 | 528 | 254,000 |
| November 19, 2025 | 517 | 528 | 528 | 530 | 513 | 339,800 |
| November 18, 2025 | 514 | 519 | 519 | 524 | 514 | 214,400 |
| November 17, 2025 | 511 | 514 | 514 | 516 | 508 | 141,700 |
| November 14, 2025 | 521 | 513 | 513 | 523 | 510 | 308,700 |
| November 13, 2025 | 524 | 521 | 521 | 531 | 514 | 381,200 |
| November 12, 2025 | 505 | 504 | 504 | 510 | 502 | 193,700 |
| November 11, 2025 | 503 | 503 | 503 | 507 | 498 | 181,900 |
| November 10, 2025 | 505 | 506 | 506 | 512 | 503 | 186,600 |
| November 07, 2025 | 502 | 500 | 500 | 502 | 495 | 158,800 |
| November 06, 2025 | 500 | 502 | 502 | 505 | 498 | 159,900 |
| November 05, 2025 | 500 | 502 | 502 | 505 | 498 | 252,500 |
| November 04, 2025 | 500 | 502 | 502 | 503 | 498 | 252,500 |
| October 31, 2025 | 513 | 504 | 504 | 514 | 500 | 169,100 |
| October 30, 2025 | 505 | 511 | 511 | 511 | 505 | 576,300 |
| October 29, 2025 | 515 | 508 | 508 | 518 | 505 | 277,800 |
| October 28, 2025 | 526 | 513 | 513 | 528 | 509 | 336,300 |
| October 27, 2025 | 530 | 528 | 528 | 530 | 525 | 103,400 |
| October 24, 2025 | 530 | 527 | 527 | 532 | 523 | 141,700 |
| October 23, 2025 | 513 | 525 | 525 | 528 | 512 | 360,900 |
| October 22, 2025 | 506 | 515 | 515 | 517 | 506 | 332,300 |
| October 21, 2025 | 508 | 505 | 505 | 508 | 502 | 91,500 |
| October 20, 2025 | 506 | 506 | 506 | 508 | 502 | 146,300 |
| October 17, 2025 | 498 | 501 | 501 | 502 | 496 | 137,900 |
| October 16, 2025 | 490 | 496 | 496 | 499 | 490 | 180,100 |
| October 15, 2025 | 487 | 490 | 490 | 491 | 487 | 154,700 |
| October 14, 2025 | 489 | 482 | 482 | 491 | 478 | 315,100 |
| October 10, 2025 | 498 | 497 | 497 | 500 | 493 | 145,000 |
| October 09, 2025 | 504 | 502 | 502 | 505 | 497 | 201,900 |
| October 08, 2025 | 506 | 503 | 503 | 511 | 502 | 170,400 |
| October 07, 2025 | 508 | 508 | 508 | 512 | 507 | 177,800 |
| October 06, 2025 | 514 | 508 | 508 | 519 | 505 | 598,300 |
| October 03, 2025 | 482 | 489 | 489 | 490 | 482 | 186,300 |
| October 02, 2025 | 485 | 482 | 482 | 489 | 475 | 219,600 |
| October 01, 2025 | 490 | 485 | 485 | 490 | 481 | 309,400 |
| September 30, 2025 | 496 | 489 | 489 | 496 | 488 | 188,700 |
| September 29, 2025 | 491 | 494 | 494 | 497 | 486 | 252,700 |
| September 26, 2025 | 492 | 500 | 500 | 500 | 492 | 259,800 |
| September 25, 2025 | 490 | 494 | 494 | 497 | 488 | 235,100 |
| September 24, 2025 | 490 | 492 | 492 | 492 | 487 | 158,800 |
| September 22, 2025 | 491 | 490 | 490 | 495 | 489 | 224,100 |
| September 19, 2025 | 490 | 491 | 491 | 495 | 485 | 421,200 |
| September 18, 2025 | 489 | 489 | 489 | 489 | 483 | 180,300 |
| September 17, 2025 | 487 | 486 | 486 | 490 | 485 | 180,300 |
| September 16, 2025 | 488 | 487 | 487 | 491 | 486 | 162,000 |
| September 12, 2025 | 485 | 490 | 490 | 490 | 483 | 261,400 |
| September 11, 2025 | 482 | 485 | 485 | 488 | 481 | 165,000 |
| September 10, 2025 | 482 | 484 | 484 | 486 | 481 | 191,600 |
| September 09, 2025 | 490 | 482 | 482 | 493 | 482 | 227,400 |
| September 08, 2025 | 490 | 490 | 490 | 494 | 486 | 237,700 |
| September 05, 2025 | 485 | 487 | 487 | 489 | 485 | 134,500 |
| September 04, 2025 | 485 | 486 | 486 | 488 | 481 | 205,300 |
| September 03, 2025 | 480 | 484 | 484 | 484 | 480 | 140,900 |
| September 02, 2025 | 484 | 483 | 483 | 488 | 482 | 157,400 |
| September 01, 2025 | 480 | 485 | 485 | 491 | 480 | 290,900 |
| August 29, 2025 | 481 | 479 | 479 | 485 | 479 | 220,500 |
| August 28, 2025 | 485 | 483 | 483 | 486 | 480 | 326,500 |
| August 27, 2025 | 485 | 486 | 486 | 490 | 484 | 252,000 |
| August 26, 2025 | 490 | 489 | 489 | 493 | 485 | 258,900 |