559.00
+7(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 557 | 552 | 552 | 558 | 543 | 72,400 |
| December 23, 2025 | 553 | 554 | 554 | 560 | 553 | 43,100 |
| December 22, 2025 | 565 | 559 | 559 | 567 | 557 | 59,500 |
| December 19, 2025 | 553 | 561 | 561 | 561 | 552 | 45,400 |
| December 18, 2025 | 550 | 554 | 554 | 555 | 545 | 74,700 |
| December 17, 2025 | 555 | 551 | 551 | 557 | 548 | 58,600 |
| December 16, 2025 | 563 | 558 | 558 | 563 | 547 | 100,100 |
| December 15, 2025 | 554 | 559 | 559 | 565 | 552 | 82,900 |
| December 12, 2025 | 553 | 554 | 554 | 558 | 548 | 96,400 |
| December 11, 2025 | 556 | 544 | 544 | 559 | 540 | 133,900 |
| December 10, 2025 | 556 | 555 | 555 | 562 | 540 | 194,000 |
| December 09, 2025 | 594 | 562 | 562 | 594 | 559 | 166,500 |
| December 08, 2025 | 580 | 593 | 593 | 595 | 575 | 126,200 |
| December 05, 2025 | 577 | 569 | 569 | 578 | 565 | 105,000 |
| December 04, 2025 | 556 | 575 | 575 | 575 | 555 | 105,700 |
| December 03, 2025 | 544 | 557 | 557 | 563 | 542 | 124,500 |
| December 02, 2025 | 551 | 547 | 547 | 551 | 542 | 62,200 |
| December 01, 2025 | 550 | 547 | 547 | 564 | 547 | 71,100 |
| November 28, 2025 | 542 | 546 | 546 | 548 | 541 | 38,600 |
| November 27, 2025 | 547 | 545 | 545 | 549 | 543 | 34,500 |
| November 26, 2025 | 544 | 545 | 545 | 547 | 541 | 38,200 |
| November 25, 2025 | 538 | 539 | 539 | 544 | 535 | 53,500 |
| November 21, 2025 | 525 | 539 | 539 | 539 | 525 | 63,100 |
| November 20, 2025 | 518 | 532 | 532 | 532 | 514 | 110,900 |
| November 19, 2025 | 511 | 514 | 514 | 518 | 507 | 50,800 |
| November 18, 2025 | 518 | 510 | 510 | 518 | 504 | 73,800 |
| November 17, 2025 | 530 | 517 | 517 | 531 | 515 | 51,400 |
| November 14, 2025 | 528 | 528 | 528 | 538 | 525 | 69,300 |
| November 13, 2025 | 531 | 533 | 533 | 536 | 528 | 36,700 |
| November 12, 2025 | 519 | 531 | 531 | 531 | 517 | 74,900 |
| November 11, 2025 | 524 | 518 | 518 | 526 | 510 | 58,700 |
| November 10, 2025 | 507 | 516 | 516 | 518 | 505 | 46,000 |
| November 07, 2025 | 510 | 509 | 509 | 518 | 506 | 91,400 |
| November 06, 2025 | 497 | 515 | 515 | 526 | 494 | 148,600 |
| November 05, 2025 | 519 | 497 | 497 | 519 | 497 | 105,500 |
| November 04, 2025 | 500 | 516 | 516 | 518 | 494 | 191,400 |
| October 31, 2025 | 495 | 499 | 499 | 510 | 473 | 273,200 |
| October 30, 2025 | 493 | 495 | 495 | 504 | 493 | 127,700 |
| October 29, 2025 | 504 | 496 | 496 | 505 | 491 | 104,700 |
| October 28, 2025 | 507 | 503 | 503 | 509 | 497 | 99,200 |
| October 27, 2025 | 499 | 503 | 503 | 510 | 499 | 68,700 |
| October 24, 2025 | 506 | 497 | 497 | 506 | 492 | 64,100 |
| October 23, 2025 | 486 | 501 | 501 | 506 | 485 | 90,900 |
| October 22, 2025 | 487 | 492 | 492 | 498 | 483 | 82,000 |
| October 21, 2025 | 470 | 486 | 486 | 486 | 470 | 96,500 |
| October 20, 2025 | 472 | 470 | 470 | 474 | 466 | 45,700 |
| October 17, 2025 | 475 | 464 | 464 | 480 | 459 | 83,700 |
| October 16, 2025 | 487 | 481 | 481 | 490 | 481 | 67,800 |
| October 15, 2025 | 472 | 479 | 479 | 482 | 471 | 102,200 |
| October 14, 2025 | 456 | 466 | 466 | 468 | 455 | 81,800 |
| October 10, 2025 | 465 | 464 | 464 | 470 | 464 | 86,600 |
| October 09, 2025 | 471 | 471 | 471 | 471 | 467 | 37,500 |
| October 08, 2025 | 467 | 471 | 471 | 471 | 467 | 51,000 |
| October 07, 2025 | 465 | 467 | 467 | 467 | 460 | 62,200 |
| October 06, 2025 | 470 | 464 | 464 | 472 | 460 | 71,800 |
| October 03, 2025 | 455 | 462 | 462 | 465 | 455 | 44,100 |
| October 02, 2025 | 456 | 458 | 458 | 463 | 455 | 82,000 |
| October 01, 2025 | 453 | 453 | 453 | 455 | 448 | 105,700 |
| September 30, 2025 | 451 | 454 | 454 | 461 | 451 | 61,200 |
| September 29, 2025 | 451 | 457 | 457 | 461 | 446 | 89,400 |