470.10
-5.4(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 468.7 | 475.5 | 475.5 | 475.6 | 468.7 | 2.27M |
| December 03, 2025 | 471.1 | 471.2 | 471.2 | 472.2 | 469.5 | 1.78M |
| December 02, 2025 | 472 | 475.9 | 475.9 | 475.9 | 469.6 | 1.83M |
| December 01, 2025 | 475 | 470.2 | 470.2 | 477.4 | 470.2 | 2.8M |
| November 28, 2025 | 479 | 478.6 | 478.6 | 484 | 478.2 | 2.35M |
| November 27, 2025 | 478.8 | 479.2 | 479.2 | 480.6 | 477.7 | 1.79M |
| November 26, 2025 | 472 | 478.4 | 478.4 | 478.4 | 471.4 | 2.18M |
| November 25, 2025 | 472.9 | 472 | 472 | 472.9 | 466.9 | 2.74M |
| November 21, 2025 | 463.9 | 468.4 | 468.4 | 469.9 | 463.7 | 3.12M |
| November 20, 2025 | 460.6 | 462.5 | 462.5 | 464.2 | 459.5 | 1.88M |
| November 19, 2025 | 458.2 | 460.6 | 460.6 | 462.6 | 458.2 | 2.18M |
| November 18, 2025 | 463.1 | 458 | 458 | 467.1 | 458 | 2.61M |
| November 17, 2025 | 460 | 462.9 | 462.9 | 465 | 456.6 | 3.06M |
| November 14, 2025 | 462 | 465.5 | 465.5 | 465.5 | 460.6 | 2.26M |
| November 13, 2025 | 462.2 | 460.7 | 460.7 | 464.1 | 458.9 | 2M |
| November 12, 2025 | 458 | 461.5 | 461.5 | 465.2 | 457.6 | 2.7M |
| November 11, 2025 | 459.5 | 458 | 458 | 459.5 | 453.5 | 2.59M |
| November 10, 2025 | 457.7 | 459.8 | 459.8 | 460.8 | 455.7 | 2.96M |
| November 07, 2025 | 451.3 | 457.7 | 457.7 | 457.7 | 450.1 | 3.41M |
| November 06, 2025 | 443.3 | 449.7 | 449.7 | 453.7 | 441 | 3.63M |
| November 05, 2025 | 457.2 | 444.9 | 444.9 | 459.7 | 442.5 | 5.42M |
| November 04, 2025 | 459.7 | 454.5 | 454.5 | 459.7 | 453.4 | 3.45M |
| October 31, 2025 | 466 | 463.4 | 463.4 | 467.3 | 462.1 | 2.06M |
| October 30, 2025 | 460.9 | 465.8 | 465.8 | 466.6 | 459.3 | 2.98M |
| October 29, 2025 | 470.4 | 461 | 461 | 471 | 460.8 | 2.57M |
| October 28, 2025 | 476.9 | 472.4 | 472.4 | 481.9 | 472.4 | 2.45M |
| October 27, 2025 | 476.4 | 479 | 479 | 479 | 476 | 1.68M |
| October 24, 2025 | 482.8 | 475.9 | 475.9 | 485 | 475.8 | 1.94M |
| October 23, 2025 | 473.5 | 485.4 | 485.4 | 485.4 | 473 | 3.55M |
| October 22, 2025 | 467.8 | 472.9 | 472.9 | 474.9 | 467.8 | 2.69M |
| October 21, 2025 | 465.5 | 467.8 | 467.8 | 468.2 | 464.8 | 1.87M |
| October 20, 2025 | 465.1 | 466.3 | 466.3 | 467.3 | 464.1 | 1.93M |
| October 17, 2025 | 461 | 464 | 464 | 466.1 | 460.8 | 1.98M |
| October 16, 2025 | 464.5 | 464.7 | 464.7 | 465.2 | 462.5 | 4.03M |
| October 15, 2025 | 463 | 463.7 | 463.7 | 466.1 | 462.7 | 3.09M |
| October 14, 2025 | 460.4 | 460.1 | 460.1 | 463.3 | 457.2 | 3.39M |
| October 10, 2025 | 466.4 | 461.7 | 461.7 | 466.4 | 460.1 | 2.82M |
| October 09, 2025 | 466.6 | 468.4 | 468.4 | 468.5 | 463.8 | 2.27M |
| October 08, 2025 | 471.4 | 470.5 | 470.5 | 473.5 | 469 | 2M |
| October 07, 2025 | 469 | 470.8 | 470.8 | 471.7 | 467 | 2.08M |
| October 06, 2025 | 477.4 | 472 | 472 | 478.5 | 469.6 | 2.53M |
| October 03, 2025 | 466.1 | 469.4 | 469.4 | 470.1 | 465.2 | 2.57M |
| October 02, 2025 | 473.5 | 470.3 | 470.3 | 473.8 | 467.5 | 2.5M |
| October 01, 2025 | 484.7 | 473.5 | 473.5 | 484.7 | 472 | 3.35M |
| September 30, 2025 | 490.5 | 485.4 | 485.4 | 491.3 | 484.1 | 3.01M |
| September 29, 2025 | 505.2 | 489.8 | 489.8 | 505.2 | 489.8 | 9.91M |
| September 26, 2025 | 484.5 | 497.2 | 497.2 | 498.3 | 484.5 | 15.98M |
| September 25, 2025 | 483.3 | 488.9 | 488.9 | 491.2 | 482.9 | 10.52M |
| September 24, 2025 | 480 | 482.3 | 482.3 | 483.8 | 480 | 5.6M |
| September 22, 2025 | 475 | 479.8 | 479.8 | 483.4 | 473.6 | 6.13M |
| September 19, 2025 | 488.4 | 478.4 | 478.4 | 491.9 | 478.4 | 10.8M |
| September 18, 2025 | 490 | 491.2 | 491.2 | 495.5 | 488.2 | 3.96M |
| September 17, 2025 | 493.5 | 491.5 | 491.5 | 494.2 | 490.8 | 3.96M |
| September 16, 2025 | 492 | 493.7 | 493.7 | 496.3 | 490.6 | 4.32M |
| September 12, 2025 | 494.9 | 494.8 | 494.8 | 495.4 | 490 | 4.62M |
| September 11, 2025 | 487.8 | 491.1 | 491.1 | 497 | 487.1 | 4.5M |
| September 10, 2025 | 487 | 491.8 | 491.8 | 491.8 | 485.2 | 2.48M |
| September 09, 2025 | 489.1 | 489.4 | 489.4 | 493.5 | 488.1 | 2.86M |
| September 08, 2025 | 487 | 489.9 | 489.9 | 491.9 | 484.6 | 3M |
| September 05, 2025 | 478.8 | 490 | 490 | 491.5 | 478.8 | 5.32M |