593.00
+10(+1.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 576 | 593 | 593 | 597 | 573 | 16,900 |
| January 14, 2026 | 575 | 583 | 583 | 584 | 567 | 11,600 |
| January 13, 2026 | 574 | 576 | 576 | 587 | 566 | 25,500 |
| January 09, 2026 | 566 | 571 | 571 | 574 | 558 | 12,100 |
| January 08, 2026 | 555 | 566 | 566 | 567 | 552 | 12,500 |
| January 07, 2026 | 557 | 560 | 560 | 562 | 557 | 4,300 |
| January 06, 2026 | 560 | 556 | 556 | 562 | 555 | 7,600 |
| January 05, 2026 | 565 | 557 | 557 | 577 | 551 | 26,900 |
| December 30, 2025 | 559 | 560 | 560 | 561 | 551 | 16,000 |
| December 29, 2025 | 548 | 556 | 556 | 559 | 544 | 9,300 |
| December 26, 2025 | 542 | 547 | 547 | 554 | 542 | 16,000 |
| December 25, 2025 | 536 | 546 | 546 | 547 | 525 | 20,600 |
| December 24, 2025 | 554 | 536 | 536 | 557 | 536 | 16,600 |
| December 23, 2025 | 533 | 554 | 554 | 554 | 533 | 31,700 |
| December 22, 2025 | 541 | 541 | 541 | 545 | 531 | 10,200 |
| December 19, 2025 | 527 | 541 | 541 | 541 | 527 | 18,000 |
| December 18, 2025 | 513 | 533 | 533 | 533 | 508 | 16,900 |
| December 17, 2025 | 530 | 513 | 513 | 531 | 510 | 28,300 |
| December 16, 2025 | 550 | 528 | 528 | 552 | 528 | 33,300 |
| December 15, 2025 | 566 | 549 | 549 | 614 | 541 | 141,000 |
| December 12, 2025 | 535 | 539 | 539 | 547 | 527 | 19,700 |
| December 11, 2025 | 550 | 529 | 529 | 550 | 529 | 12,300 |
| December 10, 2025 | 537 | 542 | 542 | 544 | 529 | 5,400 |
| December 09, 2025 | 546 | 542 | 542 | 548 | 536 | 16,600 |
| December 08, 2025 | 522 | 546 | 546 | 555 | 522 | 26,200 |
| December 05, 2025 | 551 | 520 | 520 | 551 | 520 | 64,700 |
| December 04, 2025 | 547 | 551 | 551 | 556 | 547 | 10,500 |
| December 03, 2025 | 555 | 552 | 552 | 556 | 547 | 27,000 |
| December 02, 2025 | 575 | 555 | 555 | 575 | 555 | 20,700 |
| December 01, 2025 | 597 | 578 | 578 | 599 | 575 | 25,200 |
| November 28, 2025 | 594 | 593 | 593 | 600 | 584 | 34,300 |
| November 27, 2025 | 589 | 593 | 593 | 596 | 585 | 14,900 |
| November 26, 2025 | 576 | 579 | 579 | 587 | 575 | 18,800 |
| November 25, 2025 | 571 | 570 | 570 | 581 | 562 | 55,000 |
| November 21, 2025 | 570 | 570 | 570 | 585 | 561 | 41,000 |
| November 20, 2025 | 574 | 580 | 580 | 584 | 568 | 15,600 |
| November 19, 2025 | 580 | 570 | 570 | 584 | 568 | 21,500 |
| November 18, 2025 | 585 | 581 | 581 | 597 | 581 | 31,200 |
| November 17, 2025 | 608 | 587 | 587 | 608 | 585 | 38,400 |
| November 14, 2025 | 612 | 608 | 608 | 621 | 600 | 39,300 |
| November 13, 2025 | 619 | 612 | 612 | 629 | 612 | 31,500 |
| November 12, 2025 | 609 | 619 | 619 | 627 | 608 | 28,900 |
| November 11, 2025 | 607 | 599 | 599 | 614 | 594 | 49,700 |
| November 10, 2025 | 600 | 617 | 617 | 619 | 600 | 23,800 |
| November 07, 2025 | 592 | 600 | 600 | 609 | 591 | 21,500 |
| November 06, 2025 | 609 | 602 | 602 | 627 | 602 | 34,700 |
| November 05, 2025 | 589 | 599 | 599 | 605 | 573 | 70,400 |
| November 04, 2025 | 607 | 594 | 594 | 609 | 565 | 69,900 |
| October 31, 2025 | 605 | 604 | 604 | 624 | 602 | 23,900 |
| October 30, 2025 | 597 | 604 | 604 | 611 | 592 | 53,800 |
| October 29, 2025 | 640 | 605 | 605 | 641 | 594 | 152,000 |
| October 28, 2025 | 647 | 640 | 640 | 690 | 628 | 350,800 |
| October 27, 2025 | 650 | 647 | 647 | 665 | 641 | 62,200 |
| October 24, 2025 | 649 | 635 | 635 | 660 | 630 | 57,200 |
| October 23, 2025 | 667 | 640 | 640 | 671 | 639 | 39,700 |
| October 22, 2025 | 656 | 657 | 657 | 678 | 643 | 87,000 |
| October 21, 2025 | 678 | 657 | 657 | 684 | 649 | 80,800 |
| October 20, 2025 | 665 | 671 | 671 | 691 | 625 | 173,500 |
| October 17, 2025 | 735 | 670 | 670 | 735 | 654 | 183,600 |
| October 16, 2025 | 741 | 725 | 725 | 756 | 701 | 239,800 |