511.00
-3(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 502 | 514 | 514 | 515 | 502 | 545,700 |
| December 03, 2025 | 511 | 504 | 504 | 512 | 497 | 739,400 |
| December 02, 2025 | 520 | 512 | 512 | 523 | 507 | 813,700 |
| December 01, 2025 | 517 | 519 | 519 | 527 | 516 | 972,600 |
| November 28, 2025 | 503 | 509 | 509 | 514 | 502 | 663,400 |
| November 27, 2025 | 505 | 506 | 506 | 516 | 504 | 629,600 |
| November 26, 2025 | 493 | 502 | 502 | 504 | 492 | 851,100 |
| November 25, 2025 | 477 | 485 | 485 | 486 | 476 | 541,300 |
| November 21, 2025 | 464 | 476 | 476 | 478 | 464 | 1.04M |
| November 20, 2025 | 470 | 467 | 467 | 472 | 464 | 510,000 |
| November 19, 2025 | 460 | 460 | 460 | 469 | 455 | 554,200 |
| November 18, 2025 | 469 | 456 | 456 | 471 | 455 | 831,600 |
| November 17, 2025 | 478 | 476 | 476 | 482 | 470 | 546,600 |
| November 14, 2025 | 466 | 475 | 475 | 478 | 466 | 692,800 |
| November 13, 2025 | 467 | 469 | 469 | 472 | 467 | 406,900 |
| November 12, 2025 | 460 | 466 | 466 | 470 | 459 | 514,900 |
| November 11, 2025 | 474 | 459 | 459 | 474 | 455 | 653,000 |
| November 10, 2025 | 465 | 471 | 471 | 477 | 458 | 1.36M |
| November 07, 2025 | 460 | 457 | 457 | 462 | 440 | 973,800 |
| November 06, 2025 | 455 | 461 | 461 | 464 | 454 | 602,200 |
| November 05, 2025 | 454 | 456 | 456 | 461 | 439 | 799,400 |
| November 04, 2025 | 453 | 462 | 462 | 464 | 452 | 554,500 |
| October 31, 2025 | 455 | 456 | 456 | 456 | 447 | 618,400 |
| October 30, 2025 | 447 | 453 | 453 | 455 | 447 | 731,600 |
| October 29, 2025 | 453 | 444 | 444 | 453 | 442 | 489,700 |
| October 28, 2025 | 460 | 452 | 452 | 461 | 450 | 603,300 |
| October 27, 2025 | 458 | 460 | 460 | 468 | 458 | 718,700 |
| October 24, 2025 | 453 | 453 | 453 | 454 | 448 | 399,500 |
| October 23, 2025 | 450 | 452 | 452 | 455 | 447 | 427,700 |
| October 22, 2025 | 452 | 450 | 450 | 454 | 449 | 629,600 |
| October 21, 2025 | 456 | 453 | 453 | 459 | 452 | 973,000 |
| October 20, 2025 | 446 | 456 | 456 | 457 | 444 | 746,200 |
| October 17, 2025 | 439 | 440 | 440 | 444 | 437 | 527,600 |
| October 16, 2025 | 437 | 447 | 447 | 447 | 436 | 682,900 |
| October 15, 2025 | 432 | 433 | 433 | 435 | 429 | 433,400 |
| October 14, 2025 | 425 | 424 | 424 | 433 | 420 | 852,700 |
| October 10, 2025 | 439 | 433 | 433 | 441 | 432 | 790,000 |
| October 09, 2025 | 435 | 445 | 445 | 445 | 434 | 798,800 |
| October 08, 2025 | 437 | 437 | 437 | 446 | 435 | 647,900 |
| October 07, 2025 | 436 | 436 | 436 | 441 | 434 | 913,700 |
| October 06, 2025 | 436 | 436 | 436 | 439 | 421 | 949,000 |
| October 03, 2025 | 430 | 434 | 434 | 437 | 430 | 632,900 |
| October 02, 2025 | 437 | 430 | 430 | 438 | 430 | 970,400 |
| October 01, 2025 | 463 | 440 | 440 | 463 | 439 | 1.19M |
| September 30, 2025 | 464 | 465 | 465 | 470 | 454 | 1.17M |
| September 29, 2025 | 453 | 464 | 464 | 468 | 444 | 1.28M |
| September 26, 2025 | 435 | 456 | 451 | 456 | 434 | 1.67M |
| September 25, 2025 | 432 | 437 | 432.21 | 437 | 430 | 593,100 |
| September 24, 2025 | 437 | 430 | 425.29 | 437 | 429 | 582,200 |
| September 22, 2025 | 426 | 433 | 428.25 | 435 | 424 | 716,200 |
| September 19, 2025 | 418 | 427 | 422.32 | 428 | 418 | 1.33M |
| September 18, 2025 | 422 | 418 | 413.42 | 424 | 417 | 655,000 |
| September 17, 2025 | 430 | 420 | 420 | 430 | 420 | 588,500 |
| September 16, 2025 | 439 | 431 | 431 | 439 | 431 | 829,500 |
| September 12, 2025 | 432 | 434 | 434 | 436 | 428 | 1.16M |
| September 11, 2025 | 429 | 426 | 426 | 431 | 423 | 572,200 |
| September 10, 2025 | 418 | 424 | 424 | 424 | 417 | 582,600 |
| September 09, 2025 | 421 | 415 | 415 | 422 | 412 | 583,700 |
| September 08, 2025 | 417 | 419 | 419 | 420 | 416 | 524,900 |
| September 05, 2025 | 419 | 416 | 416 | 422 | 411 | 986,800 |