517.00
-6(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 515 | 517 | 517 | 526 | 507 | 136,200 |
| January 20, 2026 | 522 | 523 | 523 | 528 | 515 | 135,600 |
| January 19, 2026 | 528 | 524 | 524 | 534 | 517 | 229,900 |
| January 16, 2026 | 523 | 532 | 532 | 532 | 516 | 134,700 |
| January 15, 2026 | 520 | 527 | 527 | 527 | 515 | 132,000 |
| January 14, 2026 | 510 | 520 | 520 | 520 | 508 | 185,400 |
| January 13, 2026 | 519 | 507 | 507 | 522 | 507 | 136,700 |
| January 09, 2026 | 501 | 512 | 512 | 514 | 501 | 124,200 |
| January 08, 2026 | 504 | 501 | 501 | 509 | 501 | 119,700 |
| January 07, 2026 | 503 | 505 | 505 | 512 | 500 | 228,200 |
| January 06, 2026 | 515 | 509 | 509 | 521 | 506 | 209,700 |
| January 05, 2026 | 503 | 515 | 515 | 524 | 503 | 258,200 |
| December 30, 2025 | 502 | 501 | 501 | 507 | 496 | 123,300 |
| December 29, 2025 | 492 | 500 | 500 | 500 | 487 | 144,600 |
| December 26, 2025 | 493 | 497 | 497 | 502 | 493 | 164,700 |
| December 25, 2025 | 484 | 496 | 496 | 496 | 484 | 79,900 |
| December 24, 2025 | 493 | 482 | 482 | 493 | 481 | 129,100 |
| December 23, 2025 | 503 | 493 | 493 | 504 | 487 | 284,200 |
| December 22, 2025 | 499 | 507 | 507 | 511 | 499 | 276,000 |
| December 19, 2025 | 486 | 493 | 493 | 493 | 483 | 157,300 |
| December 18, 2025 | 485 | 486 | 486 | 489 | 481 | 114,400 |
| December 17, 2025 | 485 | 485 | 485 | 490 | 480 | 93,900 |
| December 16, 2025 | 478 | 483 | 483 | 491 | 478 | 289,700 |
| December 15, 2025 | 460 | 473 | 473 | 473 | 457 | 141,200 |
| December 12, 2025 | 463 | 460 | 460 | 467 | 456 | 103,200 |
| December 11, 2025 | 466 | 460 | 460 | 467 | 453 | 141,000 |
| December 10, 2025 | 463 | 460 | 460 | 467 | 456 | 93,700 |
| December 09, 2025 | 460 | 459 | 459 | 465 | 450 | 150,100 |
| December 08, 2025 | 453 | 460 | 460 | 463 | 448 | 83,600 |
| December 05, 2025 | 466 | 454 | 454 | 468 | 452 | 175,200 |
| December 04, 2025 | 459 | 468 | 468 | 473 | 455 | 185,200 |
| December 03, 2025 | 444 | 457 | 457 | 462 | 440 | 357,700 |
| December 02, 2025 | 414 | 443 | 443 | 449 | 411 | 475,500 |
| December 01, 2025 | 430 | 410 | 410 | 430 | 410 | 208,300 |
| November 28, 2025 | 419 | 433 | 433 | 433 | 417 | 144,300 |
| November 27, 2025 | 425 | 419 | 419 | 426 | 416 | 160,000 |
| November 26, 2025 | 422 | 425 | 425 | 428 | 420 | 123,700 |
| November 25, 2025 | 444 | 421 | 421 | 445 | 420 | 231,900 |
| November 21, 2025 | 447 | 447 | 447 | 452 | 442 | 124,600 |
| November 20, 2025 | 451 | 448 | 448 | 456 | 446 | 278,100 |
| November 19, 2025 | 470 | 443 | 443 | 471 | 442 | 243,700 |
| November 18, 2025 | 480 | 470 | 470 | 480 | 462 | 154,900 |
| November 17, 2025 | 493 | 482 | 482 | 493 | 476 | 171,500 |
| November 14, 2025 | 473 | 494 | 494 | 505 | 468 | 420,300 |
| November 13, 2025 | 455 | 465 | 465 | 472 | 437 | 404,600 |
| November 12, 2025 | 455 | 458 | 458 | 462 | 454 | 91,700 |
| November 11, 2025 | 455 | 456 | 456 | 456 | 445 | 85,400 |
| November 10, 2025 | 448 | 452 | 452 | 452 | 444 | 49,000 |
| November 07, 2025 | 451 | 448 | 448 | 452 | 441 | 61,100 |
| November 06, 2025 | 443 | 454 | 454 | 459 | 436 | 187,800 |
| November 05, 2025 | 444 | 435 | 435 | 449 | 428 | 187,800 |
| November 04, 2025 | 436 | 445 | 445 | 446 | 436 | 137,100 |
| October 31, 2025 | 442 | 443 | 443 | 448 | 433 | 198,000 |
| October 30, 2025 | 432 | 434 | 434 | 439 | 431 | 104,800 |
| October 29, 2025 | 440 | 431 | 431 | 441 | 430 | 145,300 |
| October 28, 2025 | 455 | 442 | 442 | 455 | 440 | 172,500 |
| October 27, 2025 | 458 | 460 | 460 | 463 | 455 | 180,200 |
| October 24, 2025 | 450 | 455 | 455 | 457 | 448 | 93,200 |
| October 23, 2025 | 450 | 446 | 446 | 450 | 444 | 46,000 |
| October 22, 2025 | 443 | 449 | 449 | 449 | 442 | 51,400 |