545.00
+1(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 550 | 545 | 545 | 554 | 542 | 532,700 |
| January 13, 2026 | 556 | 545 | 545 | 556 | 540 | 813,500 |
| January 09, 2026 | 542 | 547 | 547 | 551 | 540 | 440,800 |
| January 08, 2026 | 540 | 547 | 547 | 554 | 536 | 1.04M |
| January 07, 2026 | 529 | 537 | 537 | 537 | 526 | 803,700 |
| January 06, 2026 | 536 | 536 | 536 | 551 | 532 | 1.3M |
| January 05, 2026 | 542 | 537 | 537 | 542 | 520 | 953,300 |
| December 30, 2025 | 553 | 526 | 526 | 554 | 526 | 985,300 |
| December 29, 2025 | 565 | 555 | 555 | 565 | 550 | 669,000 |
| December 26, 2025 | 565 | 555 | 555 | 567 | 552 | 562,500 |
| December 25, 2025 | 567 | 561 | 561 | 570 | 558 | 563,200 |
| December 24, 2025 | 565 | 559 | 559 | 572 | 554 | 707,800 |
| December 23, 2025 | 559 | 560 | 560 | 561 | 549 | 727,800 |
| December 22, 2025 | 593 | 561 | 561 | 595 | 555 | 1.06M |
| December 19, 2025 | 577 | 584 | 584 | 590 | 568 | 950,400 |
| December 18, 2025 | 561 | 575 | 575 | 581 | 560 | 867,100 |
| December 17, 2025 | 548 | 567 | 567 | 571 | 547 | 777,000 |
| December 16, 2025 | 560 | 551 | 551 | 568 | 548 | 1.16M |
| December 15, 2025 | 547 | 550 | 550 | 570 | 545 | 1.08M |
| December 12, 2025 | 519 | 554 | 554 | 561 | 518 | 2.93M |
| December 11, 2025 | 538 | 512 | 512 | 542 | 511 | 791,700 |
| December 10, 2025 | 530 | 535 | 535 | 551 | 530 | 2.07M |
| December 09, 2025 | 553 | 532 | 532 | 555 | 528 | 1.16M |
| December 08, 2025 | 522 | 552 | 552 | 556 | 520 | 1.61M |
| December 05, 2025 | 540 | 523 | 523 | 546 | 523 | 1.6M |
| 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 |