403.00
-1(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 404 | 403 | 403 | 409 | 394 | 989,400 |
| December 04, 2025 | 381 | 404 | 404 | 404 | 377 | 1.27M |
| December 03, 2025 | 398 | 384 | 384 | 398 | 380 | 1.24M |
| December 02, 2025 | 400 | 391 | 391 | 407 | 389 | 1.77M |
| December 01, 2025 | 395 | 397 | 397 | 413 | 394 | 3.3M |
| November 28, 2025 | 371 | 387 | 387 | 391 | 369 | 2.14M |
| November 27, 2025 | 359 | 368 | 368 | 373 | 358 | 1.8M |
| November 26, 2025 | 344 | 351 | 351 | 352 | 343 | 979,500 |
| November 25, 2025 | 348 | 338 | 338 | 351 | 337 | 1.11M |
| November 21, 2025 | 340 | 348 | 348 | 351 | 338 | 611,100 |
| November 20, 2025 | 348 | 345 | 345 | 349 | 340 | 872,100 |
| November 19, 2025 | 336 | 336 | 336 | 343 | 331 | 806,800 |
| November 18, 2025 | 345 | 337 | 337 | 349 | 336 | 1M |
| November 17, 2025 | 353 | 351 | 351 | 357 | 346 | 1.03M |
| November 14, 2025 | 344 | 350 | 350 | 353 | 341 | 729,400 |
| November 13, 2025 | 348 | 349 | 349 | 354 | 346 | 789,800 |
| November 12, 2025 | 333 | 346 | 346 | 348 | 332 | 1.06M |
| November 11, 2025 | 339 | 331 | 331 | 340 | 328 | 724,200 |
| November 10, 2025 | 326 | 336 | 336 | 336 | 322 | 1.4M |
| November 07, 2025 | 322 | 318 | 318 | 328 | 317 | 941,000 |
| November 06, 2025 | 318 | 330 | 330 | 332 | 317 | 1.34M |
| November 05, 2025 | 318 | 330 | 330 | 332 | 317 | 1.34M |
| November 04, 2025 | 315 | 316 | 316 | 320 | 304 | 1.13M |
| October 31, 2025 | 329 | 315 | 315 | 330 | 311 | 1.09M |
| October 30, 2025 | 329 | 315 | 315 | 330 | 311 | 1.6M |
| October 29, 2025 | 310 | 305 | 305 | 311 | 301 | 480,400 |
| October 28, 2025 | 314 | 309 | 309 | 315 | 308 | 632,000 |
| October 27, 2025 | 306 | 312 | 312 | 314 | 306 | 897,500 |
| October 24, 2025 | 307 | 301 | 301 | 309 | 301 | 556,800 |
| October 23, 2025 | 309 | 310 | 310 | 311 | 306 | 518,600 |
| October 22, 2025 | 311 | 309 | 309 | 313 | 307 | 685,400 |
| October 21, 2025 | 310 | 310 | 310 | 315 | 309 | 1.77M |
| October 20, 2025 | 294 | 309 | 309 | 309 | 292 | 1.18M |
| October 17, 2025 | 292 | 290 | 290 | 293 | 287 | 599,300 |
| October 16, 2025 | 292 | 297 | 297 | 297 | 292 | 692,500 |
| October 15, 2025 | 290 | 290 | 290 | 291 | 287 | 585,800 |
| October 14, 2025 | 287 | 283 | 283 | 291 | 282 | 1.33M |
| October 10, 2025 | 302 | 295 | 295 | 305 | 295 | 1.02M |
| October 09, 2025 | 302 | 309 | 309 | 309 | 302 | 570,200 |
| October 08, 2025 | 300 | 304 | 304 | 309 | 300 | 869,800 |
| October 07, 2025 | 305 | 300 | 300 | 307 | 300 | 793,800 |
| October 06, 2025 | 312 | 305 | 305 | 312 | 291 | 1.6M |
| October 03, 2025 | 303 | 306 | 306 | 311 | 303 | 642,600 |
| October 02, 2025 | 302 | 306 | 306 | 307 | 298 | 1M |
| October 01, 2025 | 307 | 301 | 301 | 310 | 300 | 913,200 |
| September 30, 2025 | 302 | 312 | 312 | 314 | 297 | 918,200 |
| September 29, 2025 | 307 | 302 | 302 | 307 | 299 | 627,100 |
| September 26, 2025 | 298 | 307 | 307 | 307 | 298 | 1.37M |
| September 25, 2025 | 288 | 300 | 300 | 300 | 287 | 764,600 |
| September 24, 2025 | 293 | 288 | 288 | 293 | 288 | 402,800 |
| September 22, 2025 | 288 | 291 | 291 | 295 | 288 | 683,000 |
| September 19, 2025 | 288 | 290 | 290 | 291 | 283 | 1.01M |
| September 18, 2025 | 289 | 286 | 286 | 291 | 284 | 672,500 |
| September 17, 2025 | 295 | 288 | 288 | 295 | 287 | 921,700 |
| September 16, 2025 | 302 | 297 | 297 | 302 | 296 | 676,100 |
| September 12, 2025 | 301 | 303 | 303 | 303 | 300 | 897,300 |
| September 11, 2025 | 300 | 300 | 300 | 301 | 296 | 540,300 |
| September 10, 2025 | 294 | 299 | 299 | 300 | 293 | 705,200 |
| September 09, 2025 | 299 | 294 | 294 | 300 | 292 | 726,100 |
| September 08, 2025 | 300 | 299 | 299 | 300 | 296 | 579,500 |