816.00
+9(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 800 | 816 | 816 | 816 | 800 | 239,100 |
| December 03, 2025 | 825 | 807 | 807 | 827 | 806 | 451,400 |
| December 02, 2025 | 829 | 814 | 814 | 829 | 811 | 313,700 |
| December 01, 2025 | 848 | 833 | 833 | 852 | 829 | 301,300 |
| November 28, 2025 | 832 | 840 | 840 | 844 | 828 | 333,600 |
| November 27, 2025 | 820 | 830 | 830 | 831 | 820 | 311,900 |
| November 26, 2025 | 815 | 816 | 816 | 820 | 811 | 243,300 |
| November 25, 2025 | 801 | 804 | 804 | 813 | 796 | 244,300 |
| November 21, 2025 | 780 | 792 | 792 | 796 | 780 | 298,900 |
| November 20, 2025 | 800 | 794 | 794 | 802 | 786 | 268,400 |
| November 19, 2025 | 780 | 776 | 776 | 781 | 760 | 450,300 |
| November 18, 2025 | 801 | 786 | 786 | 808 | 786 | 521,900 |
| November 17, 2025 | 801 | 809 | 809 | 812 | 796 | 283,700 |
| November 14, 2025 | 786 | 801 | 801 | 807 | 786 | 251,000 |
| November 13, 2025 | 799 | 801 | 801 | 804 | 796 | 199,600 |
| November 12, 2025 | 787 | 797 | 797 | 800 | 785 | 244,100 |
| November 11, 2025 | 796 | 785 | 785 | 796 | 779 | 259,600 |
| November 10, 2025 | 781 | 790 | 790 | 790 | 774 | 358,200 |
| November 07, 2025 | 780 | 779 | 779 | 782 | 769 | 338,800 |
| November 06, 2025 | 798 | 788 | 788 | 798 | 783 | 389,700 |
| November 05, 2025 | 798 | 788 | 788 | 798 | 783 | 693,700 |
| November 04, 2025 | 799 | 785 | 785 | 804 | 755 | 850,300 |
| October 31, 2025 | 834 | 838 | 838 | 843 | 823 | 446,600 |
| October 30, 2025 | 834 | 838 | 838 | 843 | 823 | 1.09M |
| October 29, 2025 | 842 | 822 | 822 | 842 | 821 | 358,500 |
| October 28, 2025 | 849 | 833 | 833 | 849 | 827 | 377,200 |
| October 27, 2025 | 845 | 857 | 857 | 858 | 842 | 354,600 |
| October 24, 2025 | 836 | 845 | 845 | 847 | 836 | 324,000 |
| October 23, 2025 | 818 | 836 | 836 | 836 | 816 | 394,500 |
| October 22, 2025 | 838 | 830 | 830 | 840 | 822 | 421,200 |
| October 21, 2025 | 830 | 835 | 835 | 850 | 826 | 1.04M |
| October 20, 2025 | 796 | 815 | 815 | 815 | 792 | 369,500 |
| October 17, 2025 | 800 | 788 | 788 | 801 | 787 | 366,300 |
| October 16, 2025 | 832 | 810 | 810 | 833 | 805 | 565,800 |
| October 15, 2025 | 786 | 792 | 792 | 793 | 781 | 279,100 |
| October 14, 2025 | 792 | 780 | 780 | 804 | 773 | 508,400 |
| October 10, 2025 | 828 | 815 | 815 | 828 | 813 | 464,400 |
| October 09, 2025 | 835 | 839 | 839 | 845 | 831 | 432,700 |
| October 08, 2025 | 847 | 841 | 841 | 854 | 836 | 390,500 |
| October 07, 2025 | 856 | 846 | 846 | 858 | 842 | 405,500 |
| October 06, 2025 | 866 | 856 | 856 | 869 | 849 | 654,100 |
| October 03, 2025 | 841 | 848 | 848 | 853 | 839 | 418,500 |
| October 02, 2025 | 824 | 841 | 841 | 845 | 823 | 574,900 |
| October 01, 2025 | 815 | 823 | 823 | 827 | 807 | 837,900 |
| September 30, 2025 | 822 | 819 | 819 | 826 | 815 | 432,500 |
| September 29, 2025 | 828 | 820 | 820 | 830 | 809 | 433,500 |
| September 26, 2025 | 815 | 830 | 830 | 833 | 815 | 661,800 |
| September 25, 2025 | 806 | 814 | 814 | 818 | 795 | 591,000 |
| September 24, 2025 | 800 | 805 | 805 | 810 | 799 | 432,400 |
| September 22, 2025 | 787 | 795 | 795 | 806 | 784 | 514,300 |
| September 19, 2025 | 798 | 787 | 787 | 804 | 779 | 569,400 |
| September 18, 2025 | 780 | 796 | 796 | 799 | 774 | 473,100 |
| September 17, 2025 | 780 | 796 | 796 | 799 | 774 | 725,100 |
| September 16, 2025 | 786 | 780 | 780 | 791 | 773 | 725,100 |
| September 12, 2025 | 760 | 758 | 758 | 767 | 755 | 519,900 |
| September 11, 2025 | 755 | 756 | 756 | 759 | 751 | 313,000 |
| September 10, 2025 | 758 | 757 | 757 | 761 | 747 | 363,400 |
| September 09, 2025 | 770 | 760 | 760 | 776 | 757 | 425,900 |
| September 08, 2025 | 765 | 770 | 770 | 770 | 762 | 404,100 |
| September 05, 2025 | 754 | 762 | 762 | 762 | 750 | 337,700 |