596.00
+5(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 586 | 596 | 596 | 601 | 584 | 328,300 |
| December 03, 2025 | 593 | 591 | 591 | 601 | 587 | 341,000 |
| December 02, 2025 | 604 | 593 | 593 | 608 | 590 | 288,200 |
| December 01, 2025 | 605 | 599 | 599 | 605 | 598 | 335,000 |
| November 28, 2025 | 600 | 606 | 606 | 610 | 598 | 281,100 |
| November 27, 2025 | 600 | 602 | 602 | 605 | 598 | 267,200 |
| November 26, 2025 | 593 | 595 | 595 | 596 | 586 | 280,800 |
| November 25, 2025 | 600 | 587 | 587 | 600 | 586 | 481,000 |
| November 21, 2025 | 608 | 584 | 584 | 614 | 580 | 732,300 |
| November 20, 2025 | 639 | 630 | 630 | 639 | 618 | 486,200 |
| November 19, 2025 | 619 | 603 | 603 | 619 | 602 | 587,700 |
| November 18, 2025 | 633 | 619 | 619 | 638 | 614 | 854,500 |
| November 17, 2025 | 655 | 643 | 643 | 660 | 638 | 571,800 |
| November 14, 2025 | 651 | 657 | 657 | 674 | 651 | 591,300 |
| November 13, 2025 | 657 | 664 | 664 | 673 | 655 | 881,300 |
| November 12, 2025 | 630 | 658 | 658 | 662 | 630 | 1.2M |
| November 11, 2025 | 602 | 630 | 630 | 635 | 596 | 1.9M |
| November 10, 2025 | 540 | 596 | 596 | 607 | 533 | 2.47M |
| November 07, 2025 | 529 | 530 | 530 | 536 | 522 | 371,800 |
| November 06, 2025 | 526 | 530 | 530 | 540 | 524 | 334,900 |
| November 05, 2025 | 534 | 524 | 524 | 538 | 515 | 593,900 |
| November 04, 2025 | 530 | 544 | 544 | 550 | 528 | 576,800 |
| October 31, 2025 | 523 | 530 | 530 | 530 | 517 | 239,200 |
| October 30, 2025 | 517 | 519 | 519 | 524 | 514 | 362,100 |
| October 29, 2025 | 529 | 519 | 519 | 529 | 513 | 234,900 |
| October 28, 2025 | 534 | 524 | 524 | 536 | 523 | 208,400 |
| October 27, 2025 | 540 | 539 | 539 | 543 | 534 | 234,500 |
| October 24, 2025 | 524 | 530 | 530 | 532 | 524 | 305,800 |
| October 23, 2025 | 516 | 522 | 522 | 522 | 513 | 263,500 |
| October 22, 2025 | 521 | 516 | 516 | 521 | 513 | 372,900 |
| October 21, 2025 | 520 | 521 | 521 | 523 | 518 | 197,100 |
| October 20, 2025 | 516 | 521 | 521 | 522 | 513 | 274,000 |
| October 17, 2025 | 513 | 507 | 507 | 513 | 503 | 126,700 |
| October 16, 2025 | 507 | 514 | 514 | 515 | 505 | 206,600 |
| October 15, 2025 | 491 | 505 | 505 | 505 | 490 | 286,700 |
| October 14, 2025 | 494 | 487 | 487 | 503 | 483 | 488,200 |
| October 10, 2025 | 521 | 503 | 503 | 522 | 503 | 504,700 |
| October 09, 2025 | 520 | 529 | 529 | 534 | 519 | 488,600 |
| October 08, 2025 | 530 | 521 | 521 | 534 | 518 | 479,900 |
| October 07, 2025 | 515 | 529 | 529 | 529 | 515 | 579,200 |
| October 06, 2025 | 530 | 519 | 519 | 532 | 511 | 895,300 |
| October 03, 2025 | 485 | 508 | 508 | 508 | 485 | 361,200 |
| October 02, 2025 | 479 | 488 | 488 | 490 | 479 | 229,900 |
| October 01, 2025 | 488 | 481 | 481 | 488 | 477 | 253,700 |
| September 30, 2025 | 495 | 491 | 491 | 497 | 489 | 189,000 |
| September 29, 2025 | 505 | 497 | 497 | 505 | 497 | 130,900 |
| September 26, 2025 | 509 | 505 | 505 | 509 | 501 | 225,100 |
| September 25, 2025 | 503 | 507 | 507 | 507 | 501 | 224,400 |
| September 24, 2025 | 504 | 504 | 504 | 505 | 497 | 265,800 |
| September 22, 2025 | 498 | 506 | 506 | 510 | 498 | 322,300 |
| September 19, 2025 | 508 | 498 | 498 | 508 | 490 | 384,900 |
| September 18, 2025 | 501 | 504 | 504 | 507 | 496 | 338,900 |
| September 17, 2025 | 506 | 501 | 501 | 508 | 501 | 158,000 |
| September 16, 2025 | 501 | 508 | 508 | 511 | 499 | 241,100 |
| September 12, 2025 | 501 | 504 | 504 | 506 | 498 | 277,300 |
| September 11, 2025 | 492 | 501 | 501 | 504 | 492 | 258,500 |
| September 10, 2025 | 492 | 492 | 492 | 494 | 488 | 252,400 |
| September 09, 2025 | 504 | 494 | 494 | 505 | 493 | 227,000 |
| September 08, 2025 | 504 | 504 | 504 | 505 | 499 | 153,500 |
| September 05, 2025 | 497 | 503 | 503 | 503 | 493 | 312,500 |