545.00
+2(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 535 | 543 | 543 | 545 | 535 | 17,400 |
| December 03, 2025 | 539 | 536 | 536 | 547 | 536 | 36,200 |
| December 02, 2025 | 542 | 545 | 545 | 552 | 539 | 40,800 |
| December 01, 2025 | 563 | 538 | 538 | 563 | 537 | 45,100 |
| November 28, 2025 | 552 | 553 | 553 | 562 | 552 | 16,900 |
| November 27, 2025 | 549 | 554 | 554 | 560 | 541 | 32,800 |
| November 26, 2025 | 532 | 549 | 549 | 553 | 532 | 32,000 |
| November 25, 2025 | 550 | 532 | 532 | 550 | 532 | 50,300 |
| November 21, 2025 | 531 | 542 | 542 | 545 | 531 | 18,400 |
| November 20, 2025 | 538 | 540 | 540 | 546 | 535 | 23,600 |
| November 19, 2025 | 539 | 538 | 538 | 549 | 532 | 36,800 |
| November 18, 2025 | 548 | 541 | 541 | 550 | 538 | 28,300 |
| November 17, 2025 | 548 | 549 | 549 | 552 | 541 | 31,400 |
| November 14, 2025 | 568 | 553 | 553 | 568 | 552 | 31,700 |
| November 13, 2025 | 567 | 568 | 568 | 577 | 562 | 34,900 |
| November 12, 2025 | 569 | 570 | 570 | 581 | 562 | 22,400 |
| November 11, 2025 | 578 | 572 | 572 | 579 | 564 | 34,300 |
| November 10, 2025 | 558 | 578 | 578 | 580 | 544 | 73,900 |
| November 07, 2025 | 539 | 553 | 553 | 554 | 537 | 26,900 |
| November 06, 2025 | 537 | 546 | 546 | 560 | 537 | 46,300 |
| November 05, 2025 | 538 | 536 | 536 | 541 | 522 | 42,900 |
| November 04, 2025 | 556 | 541 | 541 | 557 | 541 | 44,200 |
| October 31, 2025 | 565 | 558 | 558 | 565 | 548 | 39,800 |
| October 30, 2025 | 540 | 564 | 564 | 566 | 537 | 69,900 |
| October 29, 2025 | 562 | 541 | 541 | 564 | 537 | 108,300 |
| October 28, 2025 | 583 | 560 | 560 | 583 | 560 | 72,200 |
| October 27, 2025 | 596 | 593 | 593 | 608 | 584 | 157,300 |
| October 24, 2025 | 586 | 566 | 566 | 590 | 561 | 60,200 |
| October 23, 2025 | 588 | 586 | 586 | 589 | 573 | 28,900 |
| October 22, 2025 | 599 | 587 | 587 | 603 | 580 | 103,000 |
| October 21, 2025 | 575 | 593 | 593 | 594 | 567 | 62,500 |
| October 20, 2025 | 553 | 577 | 577 | 580 | 547 | 93,700 |
| October 17, 2025 | 548 | 543 | 543 | 554 | 540 | 34,300 |
| October 16, 2025 | 559 | 556 | 556 | 559 | 545 | 45,600 |
| October 15, 2025 | 550 | 561 | 561 | 565 | 550 | 36,600 |
| October 14, 2025 | 550 | 549 | 549 | 556 | 535 | 91,300 |
| October 10, 2025 | 571 | 565 | 565 | 572 | 561 | 54,300 |
| October 09, 2025 | 573 | 577 | 577 | 581 | 570 | 53,700 |
| October 08, 2025 | 584 | 573 | 573 | 590 | 573 | 49,400 |
| October 07, 2025 | 591 | 591 | 591 | 594 | 577 | 80,600 |
| October 06, 2025 | 614 | 596 | 596 | 614 | 583 | 66,000 |
| October 03, 2025 | 600 | 600 | 600 | 611 | 586 | 64,900 |
| October 02, 2025 | 608 | 600 | 600 | 612 | 600 | 36,700 |
| October 01, 2025 | 618 | 602 | 602 | 618 | 602 | 76,400 |
| September 30, 2025 | 627 | 622 | 622 | 635 | 616 | 60,100 |
| September 29, 2025 | 631 | 627 | 627 | 639 | 621 | 40,500 |
| September 26, 2025 | 637 | 631 | 631 | 645 | 629 | 59,100 |
| September 25, 2025 | 654 | 642 | 642 | 658 | 621 | 132,300 |
| September 24, 2025 | 643 | 646 | 646 | 661 | 640 | 42,800 |
| September 22, 2025 | 658 | 642 | 642 | 669 | 642 | 69,500 |
| September 19, 2025 | 641 | 648 | 648 | 670 | 640 | 111,200 |
| September 18, 2025 | 651 | 649 | 649 | 665 | 628 | 226,600 |
| September 17, 2025 | 703 | 650 | 650 | 703 | 644 | 483,100 |
| September 16, 2025 | 787 | 778 | 778 | 797 | 751 | 483,100 |
| September 12, 2025 | 794 | 774 | 774 | 794 | 731 | 54,500 |
| September 11, 2025 | 799 | 780 | 780 | 800 | 776 | 45,500 |
| September 10, 2025 | 780 | 798 | 798 | 798 | 770 | 26,200 |
| September 09, 2025 | 799 | 785 | 785 | 803 | 771 | 44,800 |
| September 08, 2025 | 783 | 797 | 797 | 805 | 783 | 42,500 |
| September 05, 2025 | 767 | 783 | 783 | 783 | 765 | 15,800 |