293.00
+10(+3.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 286 | 293 | 293 | 295 | 286 | 102,300 |
| December 11, 2025 | 281 | 283 | 283 | 285 | 281 | 6,200 |
| December 10, 2025 | 283 | 281 | 281 | 287 | 281 | 11,900 |
| December 09, 2025 | 282 | 283 | 283 | 283 | 282 | 2,000 |
| December 08, 2025 | 283 | 281 | 281 | 283 | 281 | 7,900 |
| December 05, 2025 | 285 | 283 | 283 | 287 | 283 | 7,400 |
| December 04, 2025 | 287 | 285 | 285 | 287 | 281 | 39,200 |
| December 03, 2025 | 282 | 288 | 288 | 290 | 280 | 23,100 |
| December 02, 2025 | 277 | 280 | 280 | 295 | 277 | 66,700 |
| December 01, 2025 | 281 | 276 | 276 | 281 | 276 | 11,500 |
| November 28, 2025 | 279 | 281 | 281 | 284 | 279 | 7,800 |
| November 27, 2025 | 279 | 280 | 280 | 284 | 278 | 179,500 |
| November 26, 2025 | 285 | 282 | 275 | 287 | 282 | 753,200 |
| November 25, 2025 | 285 | 285 | 285 | 288 | 284 | 47,200 |
| November 21, 2025 | 285 | 284 | 284 | 286 | 284 | 5,700 |
| November 20, 2025 | 285 | 285 | 285 | 286 | 284 | 3,600 |
| November 19, 2025 | 284 | 285 | 285 | 288 | 280 | 35,500 |
| November 18, 2025 | 284 | 282 | 282 | 284 | 280 | 7,700 |
| November 17, 2025 | 281 | 282 | 282 | 283 | 277 | 17,800 |
| November 14, 2025 | 282 | 281 | 281 | 283 | 280 | 13,900 |
| November 13, 2025 | 287 | 282 | 282 | 287 | 280 | 30,300 |
| November 12, 2025 | 289 | 287 | 287 | 290 | 283 | 27,700 |
| November 11, 2025 | 281 | 289 | 289 | 289 | 281 | 44,900 |
| November 10, 2025 | 283 | 282 | 282 | 283 | 282 | 9,200 |
| November 07, 2025 | 285 | 283 | 283 | 285 | 283 | 5,000 |
| November 06, 2025 | 284 | 284 | 284 | 285 | 283 | 9,400 |
| November 05, 2025 | 284 | 287 | 287 | 288 | 283 | 27,700 |
| November 04, 2025 | 284 | 284 | 284 | 284 | 282 | 6,100 |
| October 31, 2025 | 285 | 284 | 284 | 286 | 278 | 22,000 |
| October 30, 2025 | 287 | 284 | 284 | 287 | 283 | 13,100 |
| October 29, 2025 | 288 | 287 | 287 | 289 | 286 | 19,700 |
| October 28, 2025 | 290 | 286 | 286 | 290 | 285 | 10,300 |
| October 27, 2025 | 293 | 291 | 291 | 293 | 286 | 12,700 |
| October 24, 2025 | 296 | 290 | 290 | 297 | 287 | 20,900 |
| October 23, 2025 | 288 | 289 | 289 | 291 | 287 | 9,900 |
| October 22, 2025 | 289 | 289 | 289 | 290 | 285 | 6,200 |
| October 21, 2025 | 285 | 287 | 287 | 290 | 284 | 22,300 |
| October 20, 2025 | 288 | 288 | 288 | 288 | 285 | 8,100 |
| October 17, 2025 | 290 | 287 | 287 | 290 | 285 | 20,800 |
| October 16, 2025 | 292 | 288 | 288 | 293 | 288 | 15,200 |
| October 15, 2025 | 288 | 289 | 289 | 292 | 288 | 29,900 |
| October 14, 2025 | 287 | 288 | 288 | 290 | 286 | 36,100 |
| October 10, 2025 | 275 | 289 | 289 | 290 | 275 | 82,300 |
| October 09, 2025 | 289 | 282 | 282 | 290 | 278 | 124,000 |
| October 08, 2025 | 275 | 281 | 281 | 283 | 272 | 61,700 |
| October 07, 2025 | 280 | 279 | 279 | 288 | 279 | 28,000 |
| October 06, 2025 | 269 | 283 | 283 | 290 | 269 | 98,700 |
| October 03, 2025 | 291 | 270 | 270 | 294 | 267 | 127,700 |
| October 02, 2025 | 293 | 292 | 292 | 297 | 290 | 109,600 |
| October 01, 2025 | 312 | 294 | 294 | 313 | 294 | 187,100 |
| September 30, 2025 | 300 | 310 | 310 | 312 | 298 | 245,600 |
| September 29, 2025 | 281 | 297 | 297 | 310 | 263 | 854,300 |
| September 26, 2025 | 280 | 281 | 281 | 281 | 277 | 68,700 |
| September 25, 2025 | 274 | 280 | 280 | 280 | 274 | 58,000 |
| September 24, 2025 | 270 | 271 | 271 | 273 | 264 | 72,500 |
| September 22, 2025 | 254 | 271 | 271 | 282 | 254 | 344,700 |
| September 19, 2025 | 255 | 255 | 255 | 257 | 252 | 34,600 |
| September 18, 2025 | 254 | 259 | 259 | 260 | 252 | 60,200 |
| September 17, 2025 | 254 | 252 | 252 | 254 | 250 | 60,200 |
| September 16, 2025 | 255 | 254 | 254 | 256 | 249 | 65,300 |