822.00
+12(+1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 819 | 822 | 822 | 822 | 810 | 21,400 |
| December 03, 2025 | 817 | 810 | 810 | 817 | 808 | 12,000 |
| December 02, 2025 | 815 | 811 | 811 | 825 | 810 | 20,000 |
| December 01, 2025 | 827 | 818 | 818 | 830 | 811 | 22,100 |
| November 28, 2025 | 796 | 839 | 839 | 839 | 796 | 116,200 |
| November 27, 2025 | 791 | 794 | 794 | 795 | 789 | 35,700 |
| November 26, 2025 | 780 | 790 | 790 | 792 | 780 | 13,600 |
| November 25, 2025 | 791 | 780 | 780 | 793 | 780 | 19,000 |
| November 21, 2025 | 791 | 791 | 791 | 793 | 785 | 16,700 |
| November 20, 2025 | 791 | 792 | 792 | 796 | 786 | 29,500 |
| November 19, 2025 | 774 | 789 | 789 | 789 | 768 | 37,200 |
| November 18, 2025 | 780 | 774 | 774 | 786 | 774 | 25,500 |
| November 17, 2025 | 789 | 788 | 788 | 798 | 783 | 48,000 |
| November 14, 2025 | 792 | 789 | 789 | 793 | 785 | 32,000 |
| November 13, 2025 | 788 | 793 | 793 | 793 | 787 | 23,500 |
| November 12, 2025 | 789 | 788 | 788 | 793 | 784 | 15,800 |
| November 11, 2025 | 780 | 788 | 788 | 788 | 773 | 20,100 |
| November 10, 2025 | 773 | 776 | 776 | 778 | 771 | 8,800 |
| November 07, 2025 | 776 | 771 | 771 | 779 | 765 | 20,400 |
| November 06, 2025 | 769 | 779 | 779 | 780 | 766 | 10,600 |
| November 05, 2025 | 771 | 767 | 767 | 771 | 756 | 24,400 |
| November 04, 2025 | 773 | 773 | 773 | 775 | 766 | 18,600 |
| October 31, 2025 | 784 | 779 | 779 | 786 | 773 | 25,100 |
| October 30, 2025 | 770 | 775 | 775 | 782 | 767 | 25,100 |
| October 29, 2025 | 784 | 767 | 767 | 784 | 766 | 27,600 |
| October 28, 2025 | 780 | 773 | 773 | 785 | 773 | 35,100 |
| October 27, 2025 | 784 | 780 | 780 | 787 | 778 | 35,200 |
| October 24, 2025 | 775 | 782 | 782 | 783 | 771 | 33,100 |
| October 23, 2025 | 764 | 775 | 775 | 776 | 764 | 26,700 |
| October 22, 2025 | 761 | 771 | 771 | 771 | 761 | 13,600 |
| October 21, 2025 | 760 | 764 | 764 | 764 | 756 | 10,800 |
| October 20, 2025 | 751 | 758 | 758 | 759 | 748 | 20,100 |
| October 17, 2025 | 749 | 750 | 750 | 750 | 745 | 14,600 |
| October 16, 2025 | 745 | 750 | 750 | 754 | 743 | 18,600 |
| October 15, 2025 | 750 | 745 | 745 | 750 | 741 | 21,500 |
| October 14, 2025 | 747 | 739 | 739 | 747 | 731 | 41,900 |
| October 10, 2025 | 775 | 754 | 754 | 775 | 754 | 29,100 |
| October 09, 2025 | 764 | 776 | 776 | 776 | 764 | 33,300 |
| October 08, 2025 | 765 | 764 | 764 | 778 | 764 | 49,900 |
| October 07, 2025 | 749 | 765 | 765 | 770 | 749 | 60,000 |
| October 06, 2025 | 755 | 749 | 749 | 755 | 746 | 41,700 |
| October 03, 2025 | 728 | 744 | 744 | 744 | 726 | 34,800 |
| October 02, 2025 | 730 | 728 | 728 | 737 | 725 | 51,800 |
| October 01, 2025 | 745 | 730 | 730 | 745 | 727 | 92,100 |
| September 30, 2025 | 765 | 745 | 745 | 765 | 745 | 71,500 |
| September 29, 2025 | 773 | 765 | 765 | 773 | 756 | 71,800 |
| September 26, 2025 | 780 | 781 | 769 | 787 | 779 | 131,500 |
| September 25, 2025 | 770 | 778 | 766.05 | 780 | 769 | 61,600 |
| September 24, 2025 | 768 | 768 | 768 | 771 | 757 | 125,500 |
| September 22, 2025 | 760 | 762 | 762 | 770 | 755 | 78,400 |
| September 19, 2025 | 756 | 760 | 760 | 761 | 752 | 120,200 |
| September 18, 2025 | 774 | 760 | 760 | 774 | 760 | 123,300 |
| September 17, 2025 | 775 | 774 | 774 | 784 | 771 | 72,000 |
| September 16, 2025 | 783 | 776 | 776 | 783 | 773 | 81,300 |
| September 12, 2025 | 781 | 782 | 782 | 785 | 778 | 54,800 |
| September 11, 2025 | 779 | 781 | 781 | 782 | 775 | 83,200 |
| September 10, 2025 | 780 | 779 | 779 | 782 | 776 | 72,000 |
| September 09, 2025 | 780 | 785 | 785 | 792 | 778 | 88,500 |
| September 08, 2025 | 784 | 779 | 779 | 784 | 772 | 74,500 |
| September 05, 2025 | 780 | 776 | 776 | 783 | 776 | 79,300 |