554.00
-2(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 554 | 554 | 554 | 567 | 550 | 1.07M |
| December 03, 2025 | 570 | 556 | 556 | 575 | 534 | 2.68M |
| December 02, 2025 | 595 | 572 | 572 | 598 | 570 | 808,100 |
| December 01, 2025 | 599 | 599 | 599 | 602 | 585 | 717,600 |
| November 28, 2025 | 602 | 603 | 603 | 612 | 596 | 825,600 |
| November 27, 2025 | 591 | 609 | 609 | 610 | 590 | 738,300 |
| November 26, 2025 | 586 | 590 | 590 | 592 | 576 | 814,300 |
| November 25, 2025 | 607 | 579 | 579 | 607 | 573 | 1.44M |
| November 21, 2025 | 591 | 610 | 610 | 620 | 589 | 1.19M |
| November 20, 2025 | 593 | 605 | 605 | 615 | 572 | 2.57M |
| November 19, 2025 | 571 | 590 | 590 | 600 | 545 | 4.37M |
| November 18, 2025 | 601 | 577 | 577 | 630 | 568 | 4.8M |
| November 17, 2025 | 632 | 631 | 631 | 638 | 631 | 1.71M |
| November 14, 2025 | 761 | 781 | 781 | 816 | 758 | 1.17M |
| November 13, 2025 | 825 | 816 | 816 | 825 | 804 | 574,700 |
| November 12, 2025 | 795 | 819 | 819 | 824 | 791 | 450,800 |
| November 11, 2025 | 804 | 795 | 795 | 810 | 792 | 495,400 |
| November 10, 2025 | 800 | 803 | 803 | 821 | 794 | 670,200 |
| November 07, 2025 | 774 | 778 | 778 | 786 | 769 | 444,500 |
| November 06, 2025 | 785 | 788 | 788 | 796 | 757 | 790,900 |
| November 05, 2025 | 774 | 788 | 788 | 794 | 762 | 1.14M |
| November 04, 2025 | 803 | 803 | 803 | 808 | 785 | 1.06M |
| October 31, 2025 | 812 | 798 | 798 | 825 | 795 | 815,800 |
| October 30, 2025 | 810 | 825 | 825 | 830 | 809 | 1.18M |
| October 29, 2025 | 827 | 807 | 807 | 830 | 807 | 758,600 |
| October 28, 2025 | 887 | 833 | 833 | 890 | 833 | 948,000 |
| October 27, 2025 | 866 | 887 | 887 | 887 | 860 | 622,200 |
| October 24, 2025 | 861 | 853 | 853 | 866 | 846 | 388,800 |
| October 23, 2025 | 876 | 862 | 862 | 879 | 860 | 716,200 |
| October 22, 2025 | 841 | 889 | 889 | 892 | 841 | 784,000 |
| October 21, 2025 | 865 | 855 | 855 | 868 | 851 | 507,600 |
| October 20, 2025 | 819 | 850 | 850 | 850 | 815 | 881,700 |
| October 17, 2025 | 836 | 817 | 817 | 843 | 810 | 759,300 |
| October 16, 2025 | 851 | 860 | 860 | 874 | 851 | 707,600 |
| October 15, 2025 | 855 | 844 | 844 | 859 | 841 | 586,700 |
| October 14, 2025 | 843 | 843 | 843 | 858 | 839 | 889,200 |
| October 10, 2025 | 898 | 858 | 858 | 898 | 853 | 1.12M |
| October 09, 2025 | 922 | 909 | 909 | 927 | 906 | 465,800 |
| October 08, 2025 | 907 | 927 | 927 | 934 | 905 | 882,600 |
| October 07, 2025 | 925 | 907 | 907 | 925 | 903 | 1.12M |
| October 06, 2025 | 939 | 940 | 940 | 940 | 910 | 1.23M |
| October 03, 2025 | 870 | 901 | 901 | 917 | 870 | 1.06M |
| October 02, 2025 | 885 | 865 | 865 | 915 | 864 | 836,000 |
| October 01, 2025 | 879 | 897 | 897 | 900 | 855 | 837,900 |
| September 30, 2025 | 880 | 881 | 881 | 889 | 875 | 387,000 |
| September 29, 2025 | 907 | 888 | 888 | 907 | 878 | 586,100 |
| September 26, 2025 | 917 | 903 | 903 | 918 | 897 | 833,200 |
| September 25, 2025 | 916 | 913 | 913 | 922 | 905 | 723,200 |
| September 24, 2025 | 925 | 916 | 916 | 928 | 903 | 962,400 |
| September 22, 2025 | 926 | 940 | 940 | 952 | 916 | 1.04M |
| September 19, 2025 | 900 | 921 | 921 | 943 | 899 | 1.74M |
| September 18, 2025 | 916 | 903 | 903 | 917 | 882 | 1.38M |
| September 17, 2025 | 916 | 903 | 903 | 917 | 882 | 1.38M |
| September 16, 2025 | 908 | 922 | 922 | 937 | 899 | 1.27M |
| September 12, 2025 | 899 | 904 | 904 | 910 | 885 | 940,400 |
| September 11, 2025 | 905 | 887 | 887 | 927 | 876 | 2.1M |
| September 10, 2025 | 843 | 847 | 847 | 852 | 830 | 513,900 |
| September 09, 2025 | 840 | 842 | 842 | 859 | 834 | 803,800 |
| September 08, 2025 | 828 | 846 | 846 | 856 | 816 | 1.04M |
| September 05, 2025 | 800 | 813 | 813 | 820 | 797 | 633,800 |