582.00
+1(+0.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 583 | 582 | 582 | 587 | 572 | 1.02M |
| January 13, 2026 | 569 | 581 | 581 | 581 | 567 | 1.02M |
| January 09, 2026 | 559 | 559 | 559 | 563 | 557 | 686,900 |
| January 08, 2026 | 556 | 555 | 555 | 563 | 554 | 684,800 |
| January 07, 2026 | 555 | 559 | 559 | 564 | 552 | 901,300 |
| January 06, 2026 | 550 | 555 | 555 | 560 | 550 | 1.14M |
| January 05, 2026 | 546 | 548 | 548 | 550 | 543 | 1.17M |
| December 30, 2025 | 539 | 541 | 541 | 547 | 537 | 954,400 |
| December 29, 2025 | 540 | 539 | 539 | 543 | 533 | 1.11M |
| December 26, 2025 | 528 | 530 | 530 | 536 | 528 | 510,200 |
| December 25, 2025 | 531 | 527 | 527 | 531 | 525 | 636,400 |
| December 24, 2025 | 536 | 532 | 532 | 540 | 530 | 759,000 |
| December 23, 2025 | 536 | 537 | 537 | 544 | 532 | 688,300 |
| December 22, 2025 | 543 | 538 | 538 | 545 | 537 | 615,800 |
| December 19, 2025 | 537 | 537 | 537 | 545 | 534 | 1.38M |
| December 18, 2025 | 534 | 536 | 536 | 540 | 529 | 1.05M |
| December 17, 2025 | 531 | 535 | 535 | 545 | 523 | 847,000 |
| December 16, 2025 | 546 | 532 | 532 | 548 | 529 | 758,600 |
| December 15, 2025 | 522 | 546 | 546 | 549 | 522 | 770,000 |
| December 12, 2025 | 525 | 520 | 520 | 527 | 518 | 965,200 |
| December 11, 2025 | 520 | 505 | 505 | 521 | 504 | 649,900 |
| December 10, 2025 | 516 | 514 | 514 | 519 | 511 | 477,400 |
| December 09, 2025 | 512 | 512 | 512 | 517 | 511 | 438,500 |
| December 08, 2025 | 517 | 511 | 511 | 520 | 508 | 512,800 |
| December 05, 2025 | 511 | 517 | 517 | 519 | 509 | 503,300 |
| 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 |