425.70
+10.5(+2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 420 | 425.7 | 425.7 | 426.8 | 414.8 | 26.27M |
| January 13, 2026 | 414.8 | 415.2 | 415.2 | 418.2 | 407.1 | 26.7M |
| January 09, 2026 | 400.9 | 408 | 408 | 409.2 | 400.8 | 22.32M |
| January 08, 2026 | 401 | 398.2 | 398.2 | 405.4 | 397.4 | 22.33M |
| January 07, 2026 | 400 | 394.4 | 394.4 | 402.8 | 394.4 | 20.62M |
| January 06, 2026 | 407 | 403.6 | 403.6 | 417.8 | 400.7 | 40.25M |
| January 05, 2026 | 398 | 392.7 | 392.7 | 399 | 389.1 | 22.75M |
| December 30, 2025 | 390.8 | 390.1 | 390.1 | 394.4 | 386.4 | 16.88M |
| December 29, 2025 | 383.3 | 386.3 | 386.3 | 388 | 380.1 | 15.62M |
| December 26, 2025 | 385 | 381.3 | 381.3 | 386.6 | 380.3 | 15.27M |
| December 25, 2025 | 390.5 | 383.7 | 383.7 | 393.9 | 383.7 | 18.4M |
| December 24, 2025 | 393.1 | 390.8 | 390.8 | 396.7 | 390.8 | 16.23M |
| December 23, 2025 | 400 | 394.8 | 394.8 | 400.9 | 392.7 | 17.29M |
| December 22, 2025 | 402 | 401 | 401 | 405 | 397.4 | 19.27M |
| December 19, 2025 | 400 | 398 | 398 | 402.5 | 395.1 | 23.24M |
| December 18, 2025 | 404 | 395.9 | 395.9 | 405.9 | 391.9 | 16.4M |
| December 17, 2025 | 402 | 403.4 | 403.4 | 403.5 | 392.1 | 17.19M |
| December 16, 2025 | 408.9 | 404.8 | 404.8 | 412.7 | 402.9 | 20.57M |
| December 15, 2025 | 401.2 | 411.4 | 411.4 | 414.7 | 401.2 | 33.46M |
| December 12, 2025 | 397.6 | 400.9 | 400.9 | 404.2 | 396.2 | 38.22M |
| December 11, 2025 | 394.9 | 390.9 | 390.9 | 398.2 | 386.8 | 27.41M |
| December 10, 2025 | 387.3 | 388.4 | 388.4 | 399.6 | 385.8 | 37.55M |
| December 09, 2025 | 379.5 | 393.9 | 393.9 | 394 | 379 | 42.6M |
| December 08, 2025 | 375.8 | 382 | 382 | 383 | 372.5 | 41.09M |
| December 05, 2025 | 372.5 | 370.6 | 370.6 | 377.8 | 366 | 34.03M |
| December 04, 2025 | 362 | 377.8 | 377.8 | 377.8 | 361.4 | 31.3M |
| December 03, 2025 | 369 | 362.4 | 362.4 | 374.8 | 362.1 | 20.24M |
| December 02, 2025 | 371.1 | 369.4 | 369.4 | 375.2 | 369.4 | 16.09M |
| December 01, 2025 | 381.3 | 375 | 375 | 383 | 374.2 | 19.03M |
| November 28, 2025 | 380.8 | 384.2 | 384.2 | 388.5 | 379.3 | 29.84M |
| November 27, 2025 | 379 | 379.2 | 379.2 | 382.8 | 374.3 | 22.91M |
| November 26, 2025 | 371.9 | 382.1 | 382.1 | 382.5 | 367.2 | 36.52M |
| November 25, 2025 | 369.5 | 368 | 368 | 374.4 | 365.5 | 26.48M |
| November 21, 2025 | 353 | 363.5 | 363.5 | 364.7 | 352.3 | 42.65M |
| November 20, 2025 | 357.3 | 356.6 | 356.6 | 358.6 | 351.3 | 18.15M |
| November 19, 2025 | 352 | 350.7 | 350.7 | 356 | 346.7 | 26.93M |
| November 18, 2025 | 362.5 | 351.3 | 351.3 | 366.5 | 351.3 | 31.12M |
| November 17, 2025 | 375 | 365.1 | 365.1 | 377.9 | 360.6 | 40.45M |
| November 14, 2025 | 370.3 | 383.8 | 383.8 | 386.2 | 369.6 | 40.37M |
| November 13, 2025 | 366.6 | 374.2 | 374.2 | 375.3 | 365 | 34.68M |
| November 12, 2025 | 364 | 363.9 | 363.9 | 369.8 | 361 | 22.16M |
| November 11, 2025 | 357.5 | 362.6 | 362.6 | 362.6 | 354.7 | 22.08M |
| November 10, 2025 | 358 | 358.9 | 358.9 | 360.6 | 347.7 | 33.37M |
| November 07, 2025 | 349.2 | 349.8 | 349.8 | 363.5 | 345.8 | 42M |
| November 06, 2025 | 346.1 | 336.9 | 336.9 | 356.1 | 336.9 | 45.69M |
| November 05, 2025 | 352.8 | 342.6 | 342.6 | 353.3 | 339.5 | 39.46M |
| November 04, 2025 | 360 | 352.3 | 352.3 | 360.5 | 352.3 | 33.93M |
| October 31, 2025 | 361.3 | 353.5 | 353.5 | 362.8 | 339.4 | 64.36M |
| October 30, 2025 | 366.5 | 368.7 | 368.7 | 373 | 364.3 | 64.55M |
| October 29, 2025 | 375 | 367.7 | 367.7 | 375.7 | 367.5 | 17.34M |
| October 28, 2025 | 383.7 | 374.9 | 374.9 | 383.8 | 373.3 | 22.37M |
| October 27, 2025 | 382 | 386.6 | 386.6 | 387.5 | 381 | 26.42M |
| October 24, 2025 | 378 | 375.8 | 375.8 | 379 | 372.5 | 17.29M |
| October 23, 2025 | 373.8 | 377.6 | 377.6 | 377.7 | 370.8 | 17.67M |
| October 22, 2025 | 370.1 | 377.7 | 377.7 | 380.6 | 369.4 | 41.32M |
| October 21, 2025 | 373.3 | 365.3 | 365.3 | 376 | 363.5 | 20.37M |
| October 20, 2025 | 356.2 | 365.4 | 365.4 | 366.5 | 355.5 | 29.69M |
| October 17, 2025 | 351.3 | 351.7 | 351.7 | 354.5 | 348.5 | 22.25M |
| October 16, 2025 | 353 | 353 | 353 | 356.2 | 351.3 | 24.33M |
| October 15, 2025 | 349.4 | 346.8 | 346.8 | 351.5 | 343.3 | 22.77M |