868.00
+19(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 849 | 868 | 868 | 869 | 846 | 419,100 |
| December 03, 2025 | 853 | 849 | 849 | 862 | 846 | 361,700 |
| December 02, 2025 | 850 | 848 | 848 | 851 | 821 | 747,900 |
| December 01, 2025 | 860 | 856 | 856 | 864 | 849 | 424,800 |
| November 28, 2025 | 848 | 855 | 855 | 860 | 846 | 322,400 |
| November 27, 2025 | 844 | 857 | 857 | 862 | 841 | 443,300 |
| November 26, 2025 | 850 | 856 | 856 | 859 | 844 | 452,100 |
| November 25, 2025 | 847 | 845 | 845 | 858 | 841 | 510,500 |
| November 21, 2025 | 815 | 833 | 833 | 833 | 813 | 2.19M |
| November 20, 2025 | 818 | 823 | 823 | 825 | 813 | 387,200 |
| November 19, 2025 | 819 | 812 | 812 | 821 | 807 | 392,900 |
| November 18, 2025 | 821 | 812 | 812 | 827 | 812 | 482,600 |
| November 17, 2025 | 825 | 835 | 835 | 838 | 822 | 525,900 |
| November 14, 2025 | 836 | 834 | 834 | 842 | 829 | 467,900 |
| November 13, 2025 | 842 | 842 | 842 | 853 | 839 | 394,400 |
| November 12, 2025 | 824 | 841 | 841 | 848 | 821 | 329,200 |
| November 11, 2025 | 831 | 824 | 824 | 838 | 817 | 457,900 |
| November 10, 2025 | 854 | 831 | 831 | 859 | 831 | 545,800 |
| November 07, 2025 | 854 | 854 | 854 | 859 | 841 | 485,000 |
| November 06, 2025 | 853 | 845 | 845 | 868 | 845 | 924,600 |
| November 05, 2025 | 913 | 883 | 883 | 915 | 874 | 1.51M |
| November 04, 2025 | 875 | 868 | 868 | 886 | 866 | 851,000 |
| October 31, 2025 | 869 | 874 | 874 | 879 | 864 | 267,400 |
| October 30, 2025 | 863 | 865 | 865 | 873 | 859 | 287,800 |
| October 29, 2025 | 895 | 863 | 863 | 899 | 862 | 371,500 |
| October 28, 2025 | 916 | 903 | 903 | 918 | 896 | 313,200 |
| October 27, 2025 | 915 | 924 | 924 | 924 | 910 | 215,600 |
| October 24, 2025 | 929 | 911 | 911 | 933 | 911 | 271,200 |
| October 23, 2025 | 929 | 937 | 937 | 944 | 928 | 244,200 |
| October 22, 2025 | 933 | 937 | 937 | 940 | 928 | 298,000 |
| October 21, 2025 | 913 | 928 | 928 | 933 | 911 | 502,600 |
| October 20, 2025 | 911 | 913 | 913 | 917 | 905 | 266,400 |
| October 17, 2025 | 903 | 903 | 903 | 907 | 897 | 293,500 |
| October 16, 2025 | 924 | 899 | 899 | 934 | 894 | 534,600 |
| October 15, 2025 | 925 | 927 | 927 | 938 | 925 | 346,900 |
| October 14, 2025 | 941 | 914 | 914 | 942 | 914 | 493,900 |
| October 10, 2025 | 956 | 960 | 960 | 971 | 952 | 302,700 |
| October 09, 2025 | 960 | 958 | 958 | 974 | 955 | 231,900 |
| October 08, 2025 | 952 | 958 | 958 | 976 | 951 | 319,400 |
| October 07, 2025 | 972 | 950 | 950 | 977 | 946 | 428,100 |
| October 06, 2025 | 990 | 985 | 985 | 992 | 970 | 559,000 |
| October 03, 2025 | 943 | 952 | 952 | 964 | 943 | 261,000 |
| October 02, 2025 | 939 | 940 | 940 | 946 | 927 | 167,000 |
| October 01, 2025 | 955 | 932 | 932 | 955 | 929 | 201,600 |
| September 30, 2025 | 938 | 962 | 962 | 963 | 932 | 326,500 |
| September 29, 2025 | 944 | 942 | 942 | 950 | 940 | 295,700 |
| September 26, 2025 | 970 | 973 | 973 | 985 | 970 | 283,300 |
| September 25, 2025 | 968 | 969 | 969 | 973 | 961 | 243,400 |
| September 24, 2025 | 999 | 965 | 965 | 999 | 954 | 606,800 |
| September 22, 2025 | 1,015 | 1,003 | 1,003 | 1,017 | 999 | 401,400 |
| September 19, 2025 | 990 | 987 | 987 | 1,000 | 981 | 367,700 |
| September 18, 2025 | 981 | 983 | 983 | 987 | 977 | 192,200 |
| September 17, 2025 | 981 | 983 | 983 | 987 | 977 | 242,900 |
| September 16, 2025 | 981 | 983 | 983 | 993 | 971 | 463,600 |
| September 12, 2025 | 981 | 996 | 996 | 1,003 | 979 | 379,700 |
| September 11, 2025 | 990 | 975 | 975 | 995 | 971 | 399,500 |
| September 10, 2025 | 990 | 988 | 988 | 996 | 971 | 265,300 |
| September 09, 2025 | 994 | 993 | 993 | 997 | 980 | 344,700 |
| September 08, 2025 | 995 | 981 | 981 | 1,006 | 970 | 547,400 |
| September 05, 2025 | 966 | 941 | 941 | 971 | 938 | 486,000 |