522.00
+1(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 520 | 521 | 521 | 524 | 519 | 4,300 |
| December 03, 2025 | 515 | 519 | 519 | 526 | 515 | 13,600 |
| December 02, 2025 | 515 | 519 | 519 | 522 | 515 | 8,300 |
| December 01, 2025 | 521 | 521 | 521 | 523 | 518 | 8,600 |
| November 28, 2025 | 520 | 521 | 521 | 523 | 520 | 4,200 |
| November 27, 2025 | 533 | 521 | 521 | 533 | 515 | 10,600 |
| November 26, 2025 | 521 | 523 | 523 | 534 | 520 | 6,900 |
| November 25, 2025 | 520 | 520 | 520 | 525 | 520 | 3,300 |
| November 21, 2025 | 514 | 520 | 520 | 520 | 513 | 16,700 |
| November 20, 2025 | 527 | 515 | 515 | 527 | 514 | 11,500 |
| November 19, 2025 | 516 | 514 | 514 | 520 | 514 | 9,100 |
| November 18, 2025 | 525 | 517 | 517 | 525 | 517 | 12,500 |
| November 17, 2025 | 530 | 526 | 526 | 542 | 526 | 20,200 |
| November 14, 2025 | 521 | 533 | 533 | 550 | 516 | 43,800 |
| November 13, 2025 | 534 | 551 | 551 | 556 | 534 | 20,900 |
| November 12, 2025 | 545 | 542 | 542 | 545 | 539 | 5,400 |
| November 11, 2025 | 544 | 543 | 543 | 548 | 543 | 4,000 |
| November 10, 2025 | 545 | 543 | 543 | 545 | 540 | 3,600 |
| November 07, 2025 | 539 | 542 | 542 | 542 | 539 | 4,200 |
| November 06, 2025 | 543 | 539 | 539 | 547 | 538 | 5,300 |
| November 05, 2025 | 543 | 539 | 539 | 547 | 538 | 5,300 |
| November 04, 2025 | 542 | 540 | 540 | 546 | 538 | 3,600 |
| October 31, 2025 | 543 | 544 | 544 | 548 | 538 | 6,400 |
| October 30, 2025 | 549 | 544 | 544 | 552 | 543 | 7,300 |
| October 29, 2025 | 559 | 548 | 548 | 559 | 548 | 10,900 |
| October 28, 2025 | 557 | 557 | 557 | 558 | 555 | 3,100 |
| October 27, 2025 | 561 | 556 | 556 | 563 | 556 | 18,500 |
| October 24, 2025 | 562 | 562 | 562 | 566 | 559 | 6,200 |
| October 23, 2025 | 569 | 561 | 561 | 569 | 560 | 7,100 |
| October 22, 2025 | 566 | 568 | 568 | 569 | 565 | 2,400 |
| October 21, 2025 | 572 | 565 | 565 | 572 | 565 | 1,700 |
| October 20, 2025 | 582 | 571 | 571 | 582 | 569 | 2,300 |
| October 17, 2025 | 561 | 574 | 574 | 577 | 561 | 6,500 |
| October 16, 2025 | 560 | 563 | 563 | 565 | 560 | 4,200 |
| October 15, 2025 | 562 | 557 | 557 | 570 | 557 | 5,900 |
| October 14, 2025 | 561 | 560 | 560 | 574 | 558 | 14,300 |
| October 10, 2025 | 587 | 581 | 581 | 590 | 581 | 3,200 |
| October 09, 2025 | 595 | 588 | 588 | 596 | 576 | 8,800 |
| October 08, 2025 | 592 | 594 | 594 | 595 | 587 | 9,300 |
| October 07, 2025 | 564 | 590 | 590 | 594 | 558 | 26,000 |
| October 06, 2025 | 562 | 568 | 568 | 572 | 562 | 6,600 |
| October 03, 2025 | 566 | 571 | 571 | 573 | 562 | 3,400 |
| October 02, 2025 | 570 | 563 | 563 | 573 | 563 | 6,400 |
| October 01, 2025 | 580 | 573 | 573 | 580 | 573 | 9,000 |
| September 30, 2025 | 585 | 581 | 581 | 586 | 580 | 700 |
| September 29, 2025 | 584 | 580 | 580 | 585 | 580 | 3,800 |
| September 26, 2025 | 581 | 580 | 580 | 581 | 576 | 1,400 |
| September 25, 2025 | 577 | 576 | 576 | 580 | 576 | 3,500 |
| September 24, 2025 | 582 | 578 | 578 | 587 | 578 | 7,700 |
| September 22, 2025 | 580 | 576 | 576 | 580 | 574 | 9,700 |
| September 19, 2025 | 586 | 580 | 580 | 592 | 580 | 7,600 |
| September 18, 2025 | 602 | 585 | 585 | 602 | 585 | 5,900 |
| September 17, 2025 | 588 | 592 | 592 | 602 | 584 | 10,500 |
| September 16, 2025 | 582 | 586 | 586 | 587 | 581 | 6,300 |
| September 12, 2025 | 603 | 587 | 587 | 603 | 585 | 10,500 |
| September 11, 2025 | 612 | 601 | 601 | 612 | 599 | 10,200 |
| September 10, 2025 | 601 | 609 | 609 | 609 | 599 | 24,700 |
| September 09, 2025 | 590 | 601 | 601 | 605 | 588 | 19,200 |
| September 08, 2025 | 586 | 589 | 589 | 591 | 584 | 4,300 |
| September 05, 2025 | 582 | 586 | 586 | 588 | 582 | 7,100 |