535.00
+7(+1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 529 | 535 | 535 | 538 | 525 | 837,800 |
| December 24, 2025 | 529 | 528 | 528 | 533 | 528 | 563,000 |
| December 23, 2025 | 518 | 528 | 528 | 528 | 517 | 820,300 |
| December 22, 2025 | 532 | 517 | 517 | 532 | 516 | 1.39M |
| December 19, 2025 | 538 | 532 | 532 | 538 | 532 | 483,800 |
| December 18, 2025 | 542 | 539 | 539 | 543 | 534 | 421,800 |
| December 17, 2025 | 546 | 538 | 538 | 547 | 536 | 495,000 |
| December 16, 2025 | 547 | 546 | 546 | 553 | 545 | 676,400 |
| December 15, 2025 | 537 | 544 | 544 | 546 | 536 | 599,000 |
| December 12, 2025 | 525 | 533 | 533 | 537 | 525 | 798,200 |
| December 11, 2025 | 524 | 525 | 525 | 526 | 521 | 610,100 |
| December 10, 2025 | 523 | 526 | 526 | 528 | 523 | 400,300 |
| December 09, 2025 | 530 | 525 | 525 | 531 | 522 | 636,700 |
| December 08, 2025 | 531 | 529 | 529 | 534 | 527 | 495,500 |
| December 05, 2025 | 526 | 537 | 537 | 538 | 523 | 692,000 |
| 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 |