543.00
+7(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 536 | 543 | 543 | 543 | 536 | 66,000 |
| January 14, 2026 | 529 | 536 | 536 | 536 | 529 | 42,800 |
| January 13, 2026 | 524 | 529 | 529 | 531 | 522 | 173,700 |
| January 09, 2026 | 506 | 514 | 514 | 517 | 505 | 99,900 |
| January 08, 2026 | 504 | 506 | 506 | 507 | 504 | 59,100 |
| January 07, 2026 | 504 | 505 | 505 | 505 | 503 | 64,400 |
| January 06, 2026 | 503 | 505 | 505 | 505 | 503 | 75,800 |
| January 05, 2026 | 505 | 503 | 503 | 505 | 500 | 75,700 |
| December 30, 2025 | 505 | 501 | 501 | 505 | 501 | 44,400 |
| December 29, 2025 | 504 | 504 | 504 | 504 | 500 | 69,200 |
| December 26, 2025 | 505 | 503 | 503 | 505 | 501 | 53,300 |
| December 25, 2025 | 504 | 502 | 502 | 504 | 502 | 33,100 |
| December 24, 2025 | 501 | 503 | 503 | 504 | 500 | 58,400 |
| December 23, 2025 | 502 | 501 | 501 | 505 | 500 | 52,900 |
| December 22, 2025 | 502 | 502 | 502 | 504 | 499 | 47,300 |
| December 19, 2025 | 498 | 501 | 501 | 501 | 498 | 39,200 |
| December 18, 2025 | 497 | 498 | 498 | 499 | 495 | 43,300 |
| December 17, 2025 | 490 | 498 | 498 | 501 | 487 | 103,500 |
| December 16, 2025 | 490 | 490 | 490 | 492 | 488 | 113,400 |
| December 15, 2025 | 492 | 492 | 492 | 494 | 490 | 55,900 |
| December 12, 2025 | 490 | 492 | 492 | 492 | 489 | 35,800 |
| December 11, 2025 | 494 | 488 | 488 | 495 | 488 | 57,400 |
| December 10, 2025 | 494 | 489 | 489 | 496 | 489 | 174,600 |
| December 09, 2025 | 496 | 493 | 493 | 497 | 492 | 67,900 |
| December 08, 2025 | 496 | 496 | 496 | 500 | 493 | 57,000 |
| December 05, 2025 | 499 | 497 | 497 | 499 | 493 | 52,900 |
| December 04, 2025 | 498 | 499 | 499 | 499 | 496 | 54,400 |
| December 03, 2025 | 499 | 501 | 501 | 501 | 498 | 31,300 |
| December 02, 2025 | 505 | 499 | 499 | 505 | 499 | 30,500 |
| December 01, 2025 | 505 | 505 | 505 | 505 | 500 | 77,000 |
| November 28, 2025 | 499 | 504 | 504 | 504 | 497 | 95,800 |
| November 27, 2025 | 503 | 501 | 501 | 503 | 499 | 17,800 |
| November 26, 2025 | 500 | 503 | 503 | 506 | 498 | 104,300 |
| November 25, 2025 | 492 | 500 | 500 | 501 | 492 | 60,900 |
| November 21, 2025 | 487 | 487 | 487 | 491 | 486 | 130,000 |
| November 20, 2025 | 492 | 488 | 488 | 492 | 487 | 42,100 |
| November 19, 2025 | 485 | 487 | 487 | 490 | 482 | 49,300 |
| November 18, 2025 | 490 | 485 | 485 | 491 | 485 | 152,700 |
| November 17, 2025 | 494 | 490 | 490 | 494 | 487 | 107,900 |
| November 14, 2025 | 495 | 496 | 496 | 498 | 493 | 88,000 |
| November 13, 2025 | 498 | 496 | 496 | 499 | 496 | 33,300 |
| November 12, 2025 | 496 | 499 | 499 | 500 | 495 | 29,600 |
| November 11, 2025 | 500 | 495 | 495 | 500 | 495 | 28,400 |
| November 10, 2025 | 500 | 500 | 500 | 503 | 499 | 25,800 |
| November 07, 2025 | 499 | 500 | 500 | 502 | 497 | 31,500 |
| November 06, 2025 | 499 | 500 | 500 | 501 | 497 | 24,000 |
| November 05, 2025 | 499 | 500 | 500 | 501 | 497 | 62,800 |
| November 04, 2025 | 503 | 499 | 499 | 503 | 495 | 62,800 |
| October 31, 2025 | 503 | 503 | 503 | 503 | 497 | 48,200 |
| October 30, 2025 | 495 | 505 | 505 | 505 | 495 | 77,700 |
| October 29, 2025 | 500 | 494 | 494 | 500 | 493 | 104,700 |
| October 28, 2025 | 504 | 499 | 499 | 504 | 498 | 59,000 |
| October 27, 2025 | 504 | 502 | 502 | 504 | 500 | 62,200 |
| October 24, 2025 | 505 | 504 | 504 | 506 | 502 | 24,000 |
| October 23, 2025 | 502 | 507 | 507 | 508 | 502 | 42,900 |
| October 22, 2025 | 503 | 501 | 501 | 506 | 501 | 67,900 |
| October 21, 2025 | 508 | 503 | 503 | 508 | 503 | 13,400 |
| October 20, 2025 | 506 | 506 | 506 | 506 | 502 | 39,700 |
| October 17, 2025 | 505 | 500 | 500 | 505 | 499 | 31,500 |
| October 16, 2025 | 505 | 505 | 505 | 508 | 503 | 24,400 |