816.00
+1(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 808 | 815 | 815 | 818 | 808 | 59,000 |
| December 03, 2025 | 809 | 810 | 810 | 819 | 809 | 72,400 |
| December 02, 2025 | 810 | 811 | 811 | 817 | 800 | 136,500 |
| December 01, 2025 | 818 | 814 | 814 | 819 | 813 | 60,100 |
| November 28, 2025 | 815 | 818 | 818 | 820 | 813 | 37,400 |
| November 27, 2025 | 810 | 813 | 813 | 819 | 807 | 75,300 |
| November 26, 2025 | 800 | 810 | 810 | 810 | 792 | 325,000 |
| November 25, 2025 | 786 | 800 | 800 | 800 | 786 | 44,400 |
| November 21, 2025 | 781 | 800 | 800 | 800 | 781 | 66,100 |
| November 20, 2025 | 783 | 785 | 785 | 787 | 776 | 47,300 |
| November 19, 2025 | 780 | 777 | 777 | 786 | 775 | 26,900 |
| November 18, 2025 | 784 | 782 | 782 | 787 | 776 | 47,200 |
| November 17, 2025 | 780 | 790 | 790 | 791 | 774 | 53,800 |
| November 14, 2025 | 790 | 784 | 784 | 793 | 782 | 47,400 |
| November 13, 2025 | 792 | 797 | 797 | 797 | 786 | 34,700 |
| November 12, 2025 | 788 | 795 | 795 | 797 | 780 | 80,900 |
| November 11, 2025 | 775 | 788 | 788 | 789 | 751 | 207,900 |
| November 10, 2025 | 730 | 734 | 734 | 741 | 723 | 70,600 |
| November 07, 2025 | 711 | 717 | 717 | 720 | 711 | 23,800 |
| November 06, 2025 | 713 | 710 | 710 | 720 | 706 | 41,400 |
| November 05, 2025 | 710 | 709 | 709 | 714 | 705 | 35,500 |
| November 04, 2025 | 707 | 712 | 712 | 719 | 704 | 33,100 |
| October 31, 2025 | 703 | 707 | 707 | 710 | 698 | 56,100 |
| October 30, 2025 | 715 | 703 | 703 | 717 | 703 | 89,800 |
| October 29, 2025 | 730 | 712 | 712 | 731 | 709 | 60,800 |
| October 28, 2025 | 752 | 730 | 730 | 752 | 730 | 51,300 |
| October 27, 2025 | 745 | 757 | 757 | 759 | 745 | 50,300 |
| October 24, 2025 | 750 | 738 | 738 | 750 | 738 | 25,000 |
| October 23, 2025 | 742 | 751 | 751 | 755 | 742 | 29,900 |
| October 22, 2025 | 743 | 750 | 750 | 751 | 739 | 31,100 |
| October 21, 2025 | 751 | 743 | 743 | 751 | 743 | 31,800 |
| October 20, 2025 | 745 | 751 | 751 | 756 | 744 | 50,100 |
| October 17, 2025 | 738 | 739 | 739 | 743 | 737 | 30,300 |
| October 16, 2025 | 731 | 737 | 737 | 740 | 731 | 29,600 |
| October 15, 2025 | 728 | 731 | 731 | 735 | 723 | 39,300 |
| October 14, 2025 | 721 | 725 | 725 | 734 | 721 | 59,900 |
| October 10, 2025 | 743 | 731 | 731 | 746 | 725 | 70,000 |
| October 09, 2025 | 740 | 750 | 750 | 751 | 740 | 229,500 |
| October 08, 2025 | 750 | 746 | 746 | 756 | 744 | 55,900 |
| October 07, 2025 | 759 | 752 | 752 | 761 | 750 | 42,400 |
| October 06, 2025 | 757 | 762 | 762 | 765 | 755 | 48,100 |
| October 03, 2025 | 741 | 750 | 750 | 757 | 741 | 42,100 |
| October 02, 2025 | 753 | 745 | 745 | 756 | 745 | 48,500 |
| October 01, 2025 | 770 | 757 | 757 | 776 | 753 | 71,900 |
| September 30, 2025 | 785 | 777 | 777 | 785 | 771 | 65,900 |
| September 29, 2025 | 792 | 778 | 778 | 792 | 773 | 230,700 |
| September 26, 2025 | 791 | 798 | 792 | 798 | 790 | 222,900 |
| September 25, 2025 | 779 | 787 | 781.08 | 787 | 779 | 84,500 |
| September 24, 2025 | 790 | 778 | 772.15 | 791 | 778 | 111,200 |
| September 22, 2025 | 791 | 790 | 784.06 | 796 | 782 | 159,800 |
| September 19, 2025 | 776 | 802 | 795.97 | 802 | 776 | 147,000 |
| September 18, 2025 | 783 | 774 | 768.18 | 783 | 773 | 101,600 |
| September 17, 2025 | 792 | 782 | 776.12 | 797 | 779 | 101,600 |
| September 16, 2025 | 787 | 800 | 793.98 | 800 | 784 | 132,700 |
| September 12, 2025 | 789 | 791 | 791 | 797 | 787 | 85,100 |
| September 11, 2025 | 792 | 792 | 792 | 800 | 790 | 99,300 |
| September 10, 2025 | 786 | 796 | 796 | 800 | 785 | 87,300 |
| September 09, 2025 | 777 | 785 | 785 | 788 | 773 | 88,400 |
| September 08, 2025 | 770 | 777 | 777 | 779 | 770 | 120,400 |
| September 05, 2025 | 760 | 769 | 769 | 769 | 756 | 143,500 |