533.00
+6(+1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 531 | 527 | 527 | 532 | 526 | 589,700 |
| December 03, 2025 | 540 | 532 | 532 | 541 | 532 | 476,500 |
| December 02, 2025 | 550 | 540 | 540 | 551 | 539 | 469,600 |
| December 01, 2025 | 554 | 550 | 550 | 554 | 545 | 442,400 |
| November 28, 2025 | 552 | 554 | 554 | 557 | 551 | 409,200 |
| November 27, 2025 | 551 | 553 | 553 | 554 | 550 | 280,700 |
| November 26, 2025 | 549 | 552 | 552 | 552 | 547 | 301,100 |
| November 25, 2025 | 549 | 549 | 549 | 551 | 545 | 315,500 |
| November 21, 2025 | 540 | 549 | 549 | 552 | 536 | 592,500 |
| November 20, 2025 | 538 | 536 | 536 | 540 | 535 | 349,800 |
| November 19, 2025 | 543 | 539 | 539 | 547 | 539 | 404,300 |
| November 18, 2025 | 545 | 541 | 541 | 546 | 540 | 293,300 |
| November 17, 2025 | 546 | 547 | 547 | 548 | 538 | 406,300 |
| November 14, 2025 | 558 | 548 | 548 | 562 | 547 | 426,900 |
| November 13, 2025 | 553 | 558 | 558 | 564 | 553 | 449,700 |
| November 12, 2025 | 548 | 550 | 550 | 554 | 548 | 318,800 |
| November 11, 2025 | 556 | 548 | 548 | 558 | 548 | 526,000 |
| November 10, 2025 | 536 | 555 | 555 | 559 | 532 | 1M |
| November 07, 2025 | 511 | 531 | 531 | 534 | 510 | 942,000 |
| November 06, 2025 | 532 | 520 | 520 | 532 | 519 | 1.1M |
| November 05, 2025 | 532 | 520 | 520 | 532 | 519 | 1.1M |
| November 04, 2025 | 539 | 535 | 535 | 542 | 533 | 862,800 |
| October 31, 2025 | 539 | 542 | 542 | 548 | 539 | 642,600 |
| October 30, 2025 | 539 | 542 | 542 | 548 | 539 | 924,400 |
| October 29, 2025 | 559 | 548 | 548 | 559 | 546 | 983,900 |
| October 28, 2025 | 570 | 563 | 563 | 570 | 563 | 712,600 |
| October 27, 2025 | 575 | 571 | 571 | 578 | 570 | 620,200 |
| October 24, 2025 | 584 | 577 | 577 | 585 | 575 | 506,600 |
| October 23, 2025 | 585 | 584 | 584 | 588 | 581 | 265,800 |
| October 22, 2025 | 578 | 582 | 582 | 583 | 574 | 476,400 |
| October 21, 2025 | 585 | 578 | 578 | 585 | 577 | 731,600 |
| October 20, 2025 | 597 | 585 | 585 | 597 | 585 | 442,200 |
| October 17, 2025 | 582 | 595 | 595 | 595 | 582 | 464,600 |
| October 16, 2025 | 585 | 584 | 584 | 587 | 581 | 710,500 |
| October 15, 2025 | 599 | 589 | 589 | 603 | 588 | 609,900 |
| October 14, 2025 | 589 | 595 | 595 | 599 | 581 | 740,800 |
| October 10, 2025 | 585 | 591 | 591 | 592 | 581 | 755,900 |
| October 09, 2025 | 602 | 589 | 589 | 602 | 589 | 1.19M |
| October 08, 2025 | 607 | 602 | 602 | 609 | 602 | 569,600 |
| October 07, 2025 | 606 | 605 | 605 | 607 | 602 | 538,900 |
| October 06, 2025 | 615 | 606 | 606 | 618 | 606 | 588,200 |
| October 03, 2025 | 607 | 608 | 608 | 616 | 607 | 585,400 |
| October 02, 2025 | 622 | 606 | 606 | 624 | 606 | 742,500 |
| October 01, 2025 | 640 | 621 | 621 | 641 | 619 | 720,500 |
| September 30, 2025 | 641 | 640 | 640 | 647 | 640 | 537,000 |
| September 29, 2025 | 647 | 641 | 641 | 648 | 641 | 1.09M |
| September 26, 2025 | 662 | 657 | 657 | 663 | 657 | 2.01M |
| September 25, 2025 | 663 | 663 | 663 | 664 | 662 | 571,000 |
| September 24, 2025 | 664 | 663 | 663 | 665 | 663 | 401,000 |
| September 22, 2025 | 666 | 664 | 664 | 668 | 664 | 332,000 |
| September 19, 2025 | 663 | 669 | 669 | 669 | 662 | 335,500 |
| September 18, 2025 | 664 | 665 | 665 | 666 | 663 | 126,700 |
| September 17, 2025 | 664 | 665 | 665 | 666 | 663 | 129,300 |
| September 16, 2025 | 662 | 664 | 664 | 665 | 661 | 177,300 |
| September 12, 2025 | 662 | 662 | 662 | 663 | 660 | 133,100 |
| September 11, 2025 | 662 | 661 | 661 | 664 | 660 | 183,600 |
| September 10, 2025 | 661 | 663 | 663 | 663 | 660 | 141,100 |
| September 09, 2025 | 660 | 662 | 662 | 662 | 660 | 128,300 |
| September 08, 2025 | 661 | 660 | 660 | 663 | 659 | 235,700 |
| September 05, 2025 | 664 | 661 | 661 | 664 | 661 | 150,500 |