540.00
+10(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 530 | 540 | 540 | 546 | 530 | 675,900 |
| January 13, 2026 | 533 | 530 | 530 | 533 | 523 | 450,500 |
| January 09, 2026 | 520 | 523 | 523 | 531 | 515 | 480,100 |
| January 08, 2026 | 521 | 516 | 516 | 526 | 514 | 292,200 |
| January 07, 2026 | 516 | 525 | 525 | 529 | 515 | 382,200 |
| January 06, 2026 | 519 | 519 | 519 | 524 | 516 | 472,900 |
| January 05, 2026 | 525 | 514 | 514 | 528 | 510 | 492,600 |
| December 30, 2025 | 527 | 524 | 524 | 533 | 523 | 296,800 |
| December 29, 2025 | 532 | 534 | 534 | 538 | 527 | 560,100 |
| December 26, 2025 | 524 | 527 | 527 | 532 | 523 | 415,200 |
| December 25, 2025 | 524 | 522 | 522 | 528 | 521 | 400,400 |
| December 24, 2025 | 536 | 524 | 524 | 537 | 522 | 574,000 |
| December 23, 2025 | 510 | 534 | 534 | 537 | 509 | 1.24M |
| December 22, 2025 | 499 | 505 | 505 | 507 | 498 | 523,100 |
| December 19, 2025 | 492 | 493 | 493 | 497 | 492 | 284,000 |
| December 18, 2025 | 483 | 492 | 492 | 499 | 483 | 445,700 |
| December 17, 2025 | 496 | 491 | 491 | 498 | 486 | 583,000 |
| December 16, 2025 | 488 | 493 | 493 | 494 | 483 | 633,900 |
| December 15, 2025 | 480 | 493 | 493 | 493 | 479 | 692,500 |
| December 12, 2025 | 492 | 488 | 488 | 496 | 485 | 340,400 |
| December 11, 2025 | 495 | 488 | 488 | 496 | 483 | 717,200 |
| December 10, 2025 | 496 | 492 | 492 | 499 | 490 | 600,500 |
| December 09, 2025 | 501 | 495 | 495 | 502 | 491 | 563,700 |
| December 08, 2025 | 508 | 505 | 505 | 514 | 501 | 940,900 |
| December 05, 2025 | 497 | 500 | 500 | 503 | 492 | 466,500 |
| December 04, 2025 | 489 | 503 | 503 | 503 | 489 | 460,900 |
| December 03, 2025 | 500 | 490 | 490 | 504 | 490 | 391,200 |
| December 02, 2025 | 508 | 499 | 499 | 510 | 496 | 453,300 |
| December 01, 2025 | 515 | 506 | 506 | 520 | 505 | 457,900 |
| November 28, 2025 | 503 | 514 | 514 | 521 | 502 | 491,900 |
| November 27, 2025 | 507 | 512 | 512 | 512 | 504 | 419,400 |
| November 26, 2025 | 516 | 506 | 506 | 519 | 504 | 847,300 |
| November 25, 2025 | 500 | 520 | 520 | 523 | 500 | 1.56M |
| November 21, 2025 | 474 | 487 | 487 | 494 | 474 | 1.14M |
| November 20, 2025 | 476 | 490 | 490 | 499 | 473 | 1.82M |
| November 19, 2025 | 470 | 460 | 460 | 470 | 455 | 824,000 |
| November 18, 2025 | 482 | 476 | 476 | 491 | 473 | 1.02M |
| November 17, 2025 | 497 | 490 | 490 | 503 | 489 | 695,400 |
| November 14, 2025 | 485 | 495 | 495 | 498 | 485 | 1.17M |
| November 13, 2025 | 478 | 495 | 495 | 502 | 475 | 1.69M |
| November 12, 2025 | 473 | 478 | 478 | 478 | 468 | 1.22M |
| November 11, 2025 | 485 | 478 | 478 | 485 | 466 | 2.5M |
| November 10, 2025 | 446 | 455 | 455 | 456 | 441 | 1.35M |
| November 07, 2025 | 449 | 438 | 438 | 452 | 437 | 1.76M |
| November 06, 2025 | 430 | 454 | 454 | 454 | 429 | 5.61M |
| November 05, 2025 | 430 | 454 | 454 | 454 | 429 | 5.61M |
| November 04, 2025 | 391 | 388 | 388 | 396 | 379 | 1.35M |
| October 31, 2025 | 389 | 402 | 402 | 404 | 385 | 1.77M |
| October 30, 2025 | 389 | 402 | 402 | 404 | 385 | 1.77M |
| October 29, 2025 | 392 | 381 | 381 | 393 | 381 | 442,700 |
| October 28, 2025 | 393 | 388 | 388 | 396 | 387 | 668,800 |
| October 27, 2025 | 396 | 393 | 393 | 397 | 390 | 664,900 |
| October 24, 2025 | 395 | 395 | 395 | 399 | 392 | 785,100 |
| October 23, 2025 | 389 | 392 | 392 | 396 | 387 | 1.41M |
| October 22, 2025 | 361 | 396 | 396 | 403 | 357 | 6.33M |
| October 21, 2025 | 363 | 362 | 362 | 365 | 361 | 460,000 |
| October 20, 2025 | 359 | 361 | 361 | 364 | 359 | 380,400 |
| October 17, 2025 | 361 | 355 | 355 | 362 | 355 | 428,700 |
| October 16, 2025 | 363 | 365 | 365 | 367 | 361 | 486,000 |
| October 15, 2025 | 355 | 360 | 360 | 363 | 352 | 670,000 |