508.00
+6(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 506 | 502 | 502 | 509 | 494 | 203,200 |
| December 23, 2025 | 497 | 508 | 508 | 508 | 497 | 198,400 |
| December 22, 2025 | 501 | 500 | 500 | 504 | 497 | 207,300 |
| December 19, 2025 | 502 | 502 | 502 | 508 | 499 | 160,400 |
| December 18, 2025 | 501 | 506 | 506 | 507 | 501 | 93,100 |
| December 17, 2025 | 511 | 503 | 503 | 511 | 500 | 96,600 |
| December 16, 2025 | 519 | 509 | 509 | 519 | 508 | 82,900 |
| December 15, 2025 | 507 | 520 | 520 | 520 | 507 | 101,700 |
| December 12, 2025 | 513 | 513 | 513 | 515 | 508 | 143,300 |
| December 11, 2025 | 516 | 506 | 506 | 516 | 502 | 138,500 |
| December 10, 2025 | 520 | 516 | 516 | 523 | 514 | 83,000 |
| December 09, 2025 | 512 | 520 | 520 | 524 | 512 | 136,800 |
| December 08, 2025 | 511 | 510 | 510 | 514 | 507 | 80,600 |
| December 05, 2025 | 513 | 511 | 511 | 517 | 510 | 101,600 |
| December 04, 2025 | 514 | 520 | 520 | 521 | 512 | 83,500 |
| December 03, 2025 | 521 | 513 | 513 | 523 | 513 | 113,200 |
| December 02, 2025 | 536 | 524 | 524 | 536 | 522 | 89,400 |
| December 01, 2025 | 545 | 535 | 535 | 545 | 533 | 95,000 |
| November 28, 2025 | 546 | 546 | 546 | 552 | 544 | 79,200 |
| November 27, 2025 | 541 | 549 | 549 | 550 | 541 | 80,300 |
| November 26, 2025 | 530 | 545 | 545 | 545 | 530 | 94,500 |
| November 25, 2025 | 539 | 529 | 529 | 539 | 528 | 70,200 |
| November 21, 2025 | 532 | 540 | 540 | 540 | 526 | 86,600 |
| November 20, 2025 | 533 | 536 | 536 | 536 | 529 | 96,700 |
| November 19, 2025 | 526 | 529 | 529 | 534 | 520 | 105,400 |
| November 18, 2025 | 533 | 526 | 526 | 536 | 526 | 101,200 |
| November 17, 2025 | 534 | 536 | 536 | 543 | 530 | 162,000 |
| November 14, 2025 | 535 | 539 | 539 | 540 | 532 | 46,100 |
| November 13, 2025 | 543 | 539 | 539 | 545 | 536 | 84,400 |
| November 12, 2025 | 527 | 542 | 542 | 542 | 527 | 141,700 |
| November 11, 2025 | 525 | 526 | 526 | 526 | 509 | 130,300 |
| November 10, 2025 | 523 | 522 | 522 | 525 | 511 | 135,500 |
| November 07, 2025 | 510 | 518 | 518 | 522 | 507 | 116,900 |
| November 06, 2025 | 510 | 515 | 515 | 524 | 506 | 206,500 |
| November 05, 2025 | 527 | 507 | 507 | 527 | 505 | 307,700 |
| November 04, 2025 | 510 | 527 | 527 | 544 | 493 | 691,800 |
| October 31, 2025 | 557 | 566 | 566 | 568 | 553 | 237,000 |
| October 30, 2025 | 551 | 552 | 552 | 557 | 550 | 180,000 |
| October 29, 2025 | 562 | 551 | 551 | 563 | 551 | 169,600 |
| October 28, 2025 | 577 | 561 | 561 | 577 | 559 | 191,500 |
| October 27, 2025 | 567 | 575 | 575 | 585 | 567 | 184,700 |
| October 24, 2025 | 572 | 564 | 564 | 577 | 564 | 49,600 |
| October 23, 2025 | 565 | 572 | 572 | 577 | 565 | 101,400 |
| October 22, 2025 | 574 | 564 | 564 | 582 | 564 | 647,400 |
| October 21, 2025 | 559 | 575 | 575 | 585 | 558 | 286,400 |
| October 20, 2025 | 554 | 561 | 561 | 561 | 548 | 107,200 |
| October 17, 2025 | 541 | 544 | 544 | 547 | 537 | 102,000 |
| October 16, 2025 | 550 | 544 | 544 | 550 | 539 | 109,100 |
| October 15, 2025 | 541 | 545 | 545 | 545 | 538 | 108,000 |
| October 14, 2025 | 550 | 536 | 536 | 559 | 530 | 322,500 |
| October 10, 2025 | 571 | 556 | 556 | 573 | 556 | 236,900 |
| October 09, 2025 | 575 | 575 | 575 | 586 | 569 | 175,100 |
| October 08, 2025 | 594 | 580 | 580 | 601 | 580 | 139,800 |
| October 07, 2025 | 606 | 594 | 594 | 606 | 593 | 121,100 |
| October 06, 2025 | 610 | 606 | 606 | 611 | 597 | 150,500 |
| October 03, 2025 | 581 | 601 | 601 | 602 | 581 | 122,400 |
| October 02, 2025 | 601 | 580 | 580 | 602 | 580 | 213,800 |
| October 01, 2025 | 610 | 601 | 601 | 617 | 597 | 210,600 |
| September 30, 2025 | 617 | 615 | 615 | 620 | 609 | 148,100 |
| September 29, 2025 | 606 | 615 | 615 | 617 | 604 | 188,800 |