457.00
-4(-0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 458 | 461 | 461 | 463 | 458 | 5,100 |
| December 03, 2025 | 460 | 460 | 460 | 464 | 457 | 7,300 |
| December 02, 2025 | 463 | 460 | 460 | 464 | 460 | 3,000 |
| December 01, 2025 | 462 | 460 | 460 | 464 | 458 | 14,300 |
| November 28, 2025 | 464 | 460 | 460 | 465 | 459 | 10,000 |
| November 27, 2025 | 465 | 460 | 460 | 468 | 459 | 23,900 |
| November 26, 2025 | 460 | 460 | 460 | 468 | 454 | 28,900 |
| November 25, 2025 | 453 | 467 | 467 | 469 | 447 | 55,300 |
| November 21, 2025 | 444 | 453 | 453 | 463 | 442 | 12,300 |
| November 20, 2025 | 444 | 444 | 444 | 445 | 436 | 30,400 |
| November 19, 2025 | 449 | 446 | 446 | 449 | 442 | 21,000 |
| November 18, 2025 | 451 | 449 | 449 | 454 | 449 | 12,900 |
| November 17, 2025 | 462 | 451 | 451 | 462 | 451 | 26,000 |
| November 14, 2025 | 472 | 462 | 462 | 478 | 453 | 47,000 |
| November 13, 2025 | 466 | 464 | 464 | 478 | 461 | 36,900 |
| November 12, 2025 | 460 | 463 | 463 | 463 | 457 | 7,300 |
| November 11, 2025 | 461 | 457 | 457 | 461 | 452 | 14,800 |
| November 10, 2025 | 454 | 460 | 460 | 460 | 449 | 8,700 |
| November 07, 2025 | 451 | 453 | 453 | 460 | 445 | 26,700 |
| November 06, 2025 | 450 | 457 | 457 | 458 | 447 | 24,800 |
| November 05, 2025 | 462 | 451 | 451 | 462 | 448 | 30,900 |
| November 04, 2025 | 467 | 462 | 462 | 468 | 459 | 15,100 |
| October 31, 2025 | 472 | 465 | 465 | 472 | 460 | 13,400 |
| October 30, 2025 | 461 | 464 | 464 | 472 | 461 | 14,600 |
| October 29, 2025 | 477 | 462 | 462 | 479 | 462 | 47,200 |
| October 28, 2025 | 479 | 476 | 476 | 479 | 472 | 20,900 |
| October 27, 2025 | 479 | 479 | 479 | 480 | 474 | 19,100 |
| October 24, 2025 | 478 | 476 | 476 | 478 | 472 | 7,800 |
| October 23, 2025 | 471 | 473 | 473 | 477 | 470 | 13,700 |
| October 22, 2025 | 480 | 475 | 475 | 480 | 472 | 15,600 |
| October 21, 2025 | 481 | 475 | 475 | 481 | 471 | 19,500 |
| October 20, 2025 | 470 | 480 | 480 | 480 | 468 | 16,600 |
| October 17, 2025 | 478 | 470 | 470 | 478 | 468 | 24,100 |
| October 16, 2025 | 471 | 473 | 473 | 475 | 471 | 7,700 |
| October 15, 2025 | 468 | 470 | 470 | 476 | 467 | 21,700 |
| October 14, 2025 | 458 | 468 | 468 | 468 | 456 | 56,500 |
| October 10, 2025 | 487 | 471 | 471 | 498 | 469 | 85,400 |
| October 09, 2025 | 482 | 475 | 475 | 482 | 474 | 8,800 |
| October 08, 2025 | 473 | 482 | 482 | 482 | 473 | 14,300 |
| October 07, 2025 | 479 | 473 | 473 | 480 | 473 | 15,600 |
| October 06, 2025 | 478 | 479 | 479 | 483 | 473 | 23,200 |
| October 03, 2025 | 471 | 476 | 476 | 480 | 471 | 22,300 |
| October 02, 2025 | 478 | 471 | 471 | 486 | 471 | 35,300 |
| October 01, 2025 | 497 | 478 | 478 | 497 | 475 | 78,600 |
| September 30, 2025 | 507 | 503 | 503 | 510 | 502 | 15,800 |
| September 29, 2025 | 525 | 500 | 502 | 536 | 499 | 115,700 |
| September 26, 2025 | 511 | 517 | 517 | 523 | 511 | 59,000 |
| September 25, 2025 | 509 | 507 | 507 | 526 | 504 | 107,700 |
| September 24, 2025 | 502 | 506 | 506 | 513 | 500 | 89,000 |
| September 22, 2025 | 495 | 502 | 502 | 502 | 476 | 156,300 |
| September 19, 2025 | 480 | 491 | 491 | 494 | 476 | 74,900 |
| September 18, 2025 | 467 | 475 | 475 | 480 | 463 | 47,200 |
| September 17, 2025 | 472 | 466 | 466 | 472 | 463 | 47,200 |
| September 16, 2025 | 453 | 466 | 466 | 470 | 453 | 60,400 |
| September 12, 2025 | 449 | 455 | 455 | 459 | 449 | 39,000 |
| September 11, 2025 | 461 | 448 | 448 | 461 | 448 | 56,000 |
| September 10, 2025 | 452 | 458 | 458 | 466 | 449 | 36,200 |
| September 09, 2025 | 453 | 451 | 451 | 458 | 450 | 27,100 |
| September 08, 2025 | 449 | 455 | 455 | 455 | 448 | 26,800 |
| September 05, 2025 | 449 | 448 | 448 | 449 | 445 | 11,900 |