404.00
+2(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 402 | 404 | 404 | 405 | 402 | 13,100 |
| December 03, 2025 | 405 | 402 | 402 | 406 | 401 | 16,800 |
| December 02, 2025 | 409 | 405 | 405 | 409 | 405 | 16,300 |
| December 01, 2025 | 413 | 408 | 408 | 414 | 408 | 19,700 |
| November 28, 2025 | 407 | 407 | 407 | 409 | 405 | 15,700 |
| November 27, 2025 | 408 | 406 | 406 | 408 | 404 | 18,100 |
| November 26, 2025 | 403 | 404 | 404 | 405 | 403 | 16,800 |
| November 25, 2025 | 401 | 404 | 404 | 404 | 399 | 14,200 |
| November 21, 2025 | 399 | 401 | 401 | 402 | 398 | 28,000 |
| November 20, 2025 | 401 | 401 | 401 | 403 | 399 | 16,900 |
| November 19, 2025 | 401 | 400 | 400 | 402 | 398 | 22,900 |
| November 18, 2025 | 408 | 401 | 401 | 408 | 397 | 79,500 |
| November 17, 2025 | 407 | 409 | 409 | 410 | 407 | 16,400 |
| November 14, 2025 | 410 | 407 | 407 | 412 | 406 | 32,900 |
| November 13, 2025 | 415 | 412 | 412 | 421 | 410 | 45,900 |
| November 12, 2025 | 422 | 416 | 416 | 428 | 405 | 93,200 |
| November 11, 2025 | 423 | 422 | 422 | 427 | 417 | 43,600 |
| November 10, 2025 | 410 | 417 | 417 | 421 | 409 | 48,300 |
| November 07, 2025 | 409 | 409 | 409 | 412 | 408 | 15,800 |
| November 06, 2025 | 409 | 408 | 408 | 412 | 407 | 47,700 |
| November 05, 2025 | 407 | 410 | 410 | 410 | 402 | 31,000 |
| November 04, 2025 | 410 | 408 | 408 | 411 | 408 | 26,900 |
| October 31, 2025 | 415 | 409 | 409 | 415 | 408 | 21,600 |
| October 30, 2025 | 408 | 418 | 418 | 418 | 406 | 25,300 |
| October 29, 2025 | 411 | 408 | 408 | 415 | 408 | 18,800 |
| October 28, 2025 | 413 | 411 | 411 | 418 | 410 | 29,800 |
| October 27, 2025 | 414 | 415 | 415 | 418 | 411 | 27,400 |
| October 24, 2025 | 421 | 413 | 413 | 422 | 412 | 51,800 |
| October 23, 2025 | 428 | 421 | 421 | 432 | 419 | 56,200 |
| October 22, 2025 | 417 | 426 | 426 | 427 | 417 | 34,700 |
| October 21, 2025 | 415 | 417 | 417 | 420 | 413 | 35,700 |
| October 20, 2025 | 408 | 414 | 414 | 415 | 408 | 27,100 |
| October 17, 2025 | 408 | 405 | 405 | 409 | 404 | 11,600 |
| October 16, 2025 | 408 | 408 | 408 | 413 | 406 | 33,900 |
| October 15, 2025 | 391 | 406 | 406 | 406 | 391 | 38,800 |
| October 14, 2025 | 403 | 390 | 390 | 403 | 388 | 96,400 |
| October 10, 2025 | 415 | 411 | 411 | 415 | 403 | 26,200 |
| October 09, 2025 | 415 | 415 | 415 | 418 | 412 | 14,800 |
| October 08, 2025 | 417 | 417 | 417 | 418 | 415 | 12,000 |
| October 07, 2025 | 423 | 419 | 419 | 423 | 419 | 18,700 |
| October 06, 2025 | 422 | 422 | 422 | 425 | 418 | 39,500 |
| October 03, 2025 | 408 | 414 | 414 | 415 | 408 | 30,500 |
| October 02, 2025 | 410 | 411 | 411 | 414 | 408 | 19,400 |
| October 01, 2025 | 422 | 410 | 410 | 422 | 409 | 67,600 |
| September 30, 2025 | 431 | 427 | 427 | 431 | 423 | 45,200 |
| September 29, 2025 | 435 | 432 | 432 | 435 | 427 | 33,500 |
| September 26, 2025 | 436 | 441 | 441 | 442 | 434 | 87,200 |
| September 25, 2025 | 437 | 436 | 436 | 439 | 435 | 34,300 |
| September 24, 2025 | 441 | 437 | 437 | 441 | 435 | 47,200 |
| September 22, 2025 | 429 | 438 | 438 | 439 | 429 | 56,000 |
| September 19, 2025 | 431 | 428 | 428 | 433 | 427 | 54,600 |
| September 18, 2025 | 436 | 432 | 432 | 437 | 431 | 23,900 |
| September 17, 2025 | 443 | 431 | 431 | 443 | 431 | 71,800 |
| September 16, 2025 | 441 | 443 | 443 | 444 | 438 | 71,800 |
| September 12, 2025 | 449 | 443 | 443 | 449 | 442 | 39,900 |
| September 11, 2025 | 439 | 449 | 449 | 449 | 436 | 82,200 |
| September 10, 2025 | 441 | 440 | 440 | 441 | 436 | 55,900 |
| September 09, 2025 | 437 | 440 | 440 | 443 | 437 | 73,400 |
| September 08, 2025 | 443 | 437 | 437 | 445 | 435 | 71,400 |
| September 05, 2025 | 430 | 438 | 438 | 440 | 430 | 52,200 |