541.00
+8(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 533 | 541 | 541 | 543 | 533 | 181,600 |
| December 03, 2025 | 545 | 533 | 533 | 546 | 530 | 428,600 |
| December 02, 2025 | 566 | 555 | 555 | 569 | 555 | 263,600 |
| December 01, 2025 | 569 | 569 | 569 | 570 | 563 | 186,700 |
| November 28, 2025 | 568 | 565 | 565 | 571 | 562 | 146,500 |
| November 27, 2025 | 570 | 567 | 567 | 572 | 566 | 81,400 |
| November 26, 2025 | 567 | 571 | 571 | 573 | 567 | 80,800 |
| November 25, 2025 | 574 | 567 | 567 | 575 | 566 | 117,400 |
| November 21, 2025 | 552 | 565 | 565 | 567 | 551 | 116,500 |
| November 20, 2025 | 556 | 552 | 552 | 556 | 550 | 82,400 |
| November 19, 2025 | 552 | 548 | 548 | 555 | 548 | 79,600 |
| November 18, 2025 | 555 | 554 | 554 | 560 | 551 | 69,500 |
| November 17, 2025 | 565 | 555 | 555 | 566 | 554 | 118,300 |
| November 14, 2025 | 566 | 564 | 564 | 571 | 564 | 78,300 |
| November 13, 2025 | 577 | 569 | 569 | 578 | 569 | 73,200 |
| November 12, 2025 | 572 | 578 | 578 | 582 | 571 | 96,700 |
| November 11, 2025 | 577 | 572 | 572 | 579 | 569 | 87,300 |
| November 10, 2025 | 580 | 578 | 578 | 584 | 578 | 45,600 |
| November 07, 2025 | 570 | 577 | 577 | 577 | 568 | 49,000 |
| November 06, 2025 | 579 | 571 | 571 | 580 | 571 | 74,600 |
| November 05, 2025 | 579 | 571 | 571 | 580 | 571 | 180,000 |
| November 04, 2025 | 582 | 572 | 572 | 582 | 564 | 180,000 |
| October 31, 2025 | 584 | 584 | 584 | 584 | 578 | 100,800 |
| October 30, 2025 | 580 | 580 | 580 | 584 | 579 | 140,000 |
| October 29, 2025 | 588 | 578 | 578 | 590 | 578 | 161,200 |
| October 28, 2025 | 611 | 590 | 590 | 613 | 585 | 310,100 |
| October 27, 2025 | 604 | 616 | 616 | 616 | 601 | 196,300 |
| October 24, 2025 | 609 | 600 | 600 | 612 | 599 | 135,200 |
| October 23, 2025 | 604 | 609 | 609 | 610 | 604 | 180,300 |
| October 22, 2025 | 599 | 606 | 606 | 606 | 598 | 100,200 |
| October 21, 2025 | 604 | 604 | 604 | 608 | 597 | 113,000 |
| October 20, 2025 | 601 | 597 | 597 | 604 | 595 | 141,500 |
| October 17, 2025 | 606 | 600 | 600 | 607 | 596 | 156,300 |
| October 16, 2025 | 609 | 606 | 606 | 611 | 603 | 131,200 |
| October 15, 2025 | 610 | 607 | 607 | 612 | 607 | 88,100 |
| October 14, 2025 | 599 | 606 | 606 | 607 | 599 | 212,600 |
| October 10, 2025 | 603 | 609 | 609 | 612 | 601 | 177,200 |
| October 09, 2025 | 622 | 607 | 607 | 623 | 603 | 246,000 |
| October 08, 2025 | 644 | 623 | 623 | 645 | 623 | 133,000 |
| October 07, 2025 | 645 | 644 | 644 | 646 | 638 | 94,500 |
| October 06, 2025 | 650 | 642 | 642 | 653 | 637 | 187,600 |
| October 03, 2025 | 630 | 633 | 633 | 641 | 630 | 179,200 |
| October 02, 2025 | 630 | 630 | 630 | 642 | 628 | 215,500 |
| October 01, 2025 | 631 | 626 | 626 | 631 | 619 | 255,400 |
| September 30, 2025 | 639 | 634 | 634 | 639 | 632 | 178,800 |
| September 29, 2025 | 660 | 644 | 644 | 666 | 641 | 270,700 |
| September 26, 2025 | 657 | 658 | 658 | 660 | 650 | 299,100 |
| September 25, 2025 | 646 | 647 | 647 | 648 | 640 | 802,500 |
| September 24, 2025 | 655 | 653 | 653 | 657 | 649 | 139,800 |
| September 22, 2025 | 661 | 654 | 654 | 668 | 653 | 196,000 |
| September 19, 2025 | 681 | 662 | 662 | 681 | 653 | 425,900 |
| September 18, 2025 | 670 | 675 | 675 | 685 | 667 | 299,000 |
| September 17, 2025 | 673 | 668 | 668 | 686 | 667 | 399,200 |
| September 16, 2025 | 651 | 668 | 668 | 670 | 647 | 613,100 |
| September 12, 2025 | 693 | 649 | 649 | 705 | 644 | 1.12M |
| September 11, 2025 | 666 | 683 | 683 | 726 | 654 | 2.1M |
| September 10, 2025 | 663 | 667 | 667 | 667 | 653 | 187,700 |
| September 09, 2025 | 663 | 655 | 655 | 666 | 649 | 415,800 |
| September 08, 2025 | 671 | 663 | 663 | 671 | 649 | 402,100 |
| September 05, 2025 | 684 | 672 | 672 | 686 | 666 | 250,600 |