547.00
-4(-0.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 548 | 551 | 551 | 552 | 547 | 37,200 |
| December 03, 2025 | 554 | 548 | 548 | 554 | 548 | 31,600 |
| December 02, 2025 | 551 | 552 | 552 | 553 | 549 | 36,200 |
| December 01, 2025 | 562 | 549 | 549 | 562 | 548 | 69,400 |
| November 28, 2025 | 565 | 565 | 565 | 566 | 562 | 54,200 |
| November 27, 2025 | 563 | 561 | 561 | 565 | 560 | 32,800 |
| November 26, 2025 | 557 | 563 | 563 | 563 | 556 | 36,600 |
| November 25, 2025 | 556 | 553 | 553 | 559 | 553 | 46,500 |
| November 21, 2025 | 543 | 553 | 553 | 553 | 542 | 64,600 |
| November 20, 2025 | 540 | 545 | 545 | 546 | 537 | 55,600 |
| November 19, 2025 | 536 | 537 | 537 | 540 | 535 | 63,200 |
| November 18, 2025 | 540 | 536 | 536 | 542 | 533 | 69,100 |
| November 17, 2025 | 540 | 540 | 540 | 541 | 537 | 41,500 |
| November 14, 2025 | 545 | 540 | 540 | 546 | 540 | 51,800 |
| November 13, 2025 | 547 | 545 | 545 | 549 | 545 | 18,900 |
| November 12, 2025 | 541 | 545 | 545 | 550 | 541 | 38,200 |
| November 11, 2025 | 540 | 544 | 544 | 545 | 533 | 153,800 |
| November 10, 2025 | 546 | 541 | 541 | 546 | 537 | 103,900 |
| November 07, 2025 | 560 | 552 | 552 | 560 | 549 | 78,800 |
| November 06, 2025 | 565 | 558 | 558 | 565 | 556 | 131,600 |
| November 05, 2025 | 581 | 580 | 580 | 583 | 572 | 68,300 |
| November 04, 2025 | 577 | 581 | 581 | 583 | 574 | 48,700 |
| October 31, 2025 | 571 | 576 | 576 | 576 | 566 | 56,200 |
| October 30, 2025 | 567 | 568 | 568 | 572 | 567 | 66,300 |
| October 29, 2025 | 577 | 568 | 568 | 577 | 567 | 53,500 |
| October 28, 2025 | 589 | 577 | 577 | 589 | 577 | 44,800 |
| October 27, 2025 | 585 | 588 | 588 | 589 | 585 | 45,000 |
| October 24, 2025 | 585 | 582 | 582 | 586 | 582 | 29,500 |
| October 23, 2025 | 583 | 586 | 586 | 589 | 581 | 50,900 |
| October 22, 2025 | 576 | 581 | 581 | 582 | 576 | 17,900 |
| October 21, 2025 | 580 | 576 | 576 | 581 | 576 | 33,700 |
| October 20, 2025 | 578 | 578 | 578 | 584 | 577 | 34,300 |
| October 17, 2025 | 582 | 576 | 576 | 582 | 576 | 19,300 |
| October 16, 2025 | 580 | 582 | 582 | 582 | 576 | 28,200 |
| October 15, 2025 | 568 | 577 | 577 | 577 | 568 | 40,900 |
| October 14, 2025 | 564 | 566 | 566 | 570 | 562 | 46,600 |
| October 10, 2025 | 578 | 568 | 568 | 578 | 566 | 85,400 |
| October 09, 2025 | 581 | 583 | 583 | 584 | 579 | 31,600 |
| October 08, 2025 | 584 | 580 | 580 | 587 | 580 | 25,000 |
| October 07, 2025 | 589 | 583 | 583 | 590 | 582 | 36,600 |
| October 06, 2025 | 590 | 585 | 585 | 592 | 582 | 38,800 |
| October 03, 2025 | 577 | 583 | 583 | 587 | 577 | 37,700 |
| October 02, 2025 | 585 | 579 | 579 | 586 | 575 | 57,600 |
| October 01, 2025 | 604 | 581 | 581 | 604 | 579 | 78,500 |
| September 30, 2025 | 610 | 606 | 606 | 614 | 599 | 91,200 |
| September 29, 2025 | 620 | 608 | 608 | 624 | 599 | 115,400 |
| September 26, 2025 | 602 | 611 | 611 | 614 | 599 | 110,700 |
| September 25, 2025 | 598 | 603 | 603 | 603 | 595 | 41,400 |
| September 24, 2025 | 599 | 597 | 597 | 601 | 595 | 29,400 |
| September 22, 2025 | 601 | 598 | 598 | 602 | 595 | 54,700 |
| September 19, 2025 | 601 | 596 | 596 | 605 | 591 | 56,700 |
| September 18, 2025 | 609 | 605 | 605 | 609 | 599 | 38,200 |
| September 17, 2025 | 610 | 607 | 607 | 610 | 601 | 85,800 |
| September 16, 2025 | 603 | 611 | 611 | 615 | 603 | 76,300 |
| September 12, 2025 | 597 | 602 | 602 | 607 | 595 | 88,300 |
| September 11, 2025 | 594 | 597 | 597 | 603 | 589 | 111,400 |
| September 10, 2025 | 585 | 595 | 595 | 595 | 583 | 50,200 |
| September 09, 2025 | 588 | 584 | 584 | 590 | 583 | 41,000 |
| September 08, 2025 | 585 | 588 | 588 | 589 | 582 | 45,300 |
| September 05, 2025 | 583 | 580 | 580 | 584 | 577 | 30,700 |