795.90
+8.9(+1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 785 | 787 | 787 | 788 | 777.1 | 1.58M |
| September 04, 2025 | 789.3 | 788 | 788 | 792.7 | 780 | 1.63M |
| September 03, 2025 | 777.4 | 775.4 | 775.4 | 783.5 | 763.4 | 2M |
| September 02, 2025 | 796.2 | 783.1 | 783.1 | 811.4 | 783.1 | 3.1M |
| September 01, 2025 | 756.7 | 782.3 | 782.3 | 786.9 | 755.1 | 4.01M |
| August 29, 2025 | 756 | 753 | 753 | 761 | 753 | 1.2M |
| August 28, 2025 | 752.3 | 754.4 | 754.4 | 754.9 | 744.9 | 1.04M |
| August 27, 2025 | 740.1 | 747.6 | 747.6 | 748.8 | 739.3 | 1.29M |
| August 26, 2025 | 757 | 743.9 | 743.9 | 757 | 742.6 | 1.57M |
| August 25, 2025 | 736 | 757.6 | 757.6 | 757.6 | 735 | 1.51M |
| August 22, 2025 | 743.2 | 736 | 736 | 743.6 | 734.7 | 1.16M |
| August 21, 2025 | 745 | 745.8 | 745.8 | 748.4 | 742.2 | 1.15M |
| August 20, 2025 | 745 | 746.4 | 746.4 | 749.6 | 741.1 | 1.13M |
| August 19, 2025 | 753.5 | 747 | 747 | 755.4 | 745.4 | 1.3M |
| August 18, 2025 | 743 | 754.9 | 754.9 | 761.3 | 742.7 | 1.91M |
| August 15, 2025 | 742.1 | 736.2 | 736.2 | 747.4 | 735.1 | 1.44M |
| August 14, 2025 | 741.6 | 742.7 | 742.7 | 750.2 | 740.2 | 1.8M |
| August 13, 2025 | 757.1 | 742 | 742 | 758.7 | 742 | 2.05M |
| August 12, 2025 | 760.4 | 760.5 | 760.5 | 763.5 | 750.3 | 2.04M |
| August 08, 2025 | 761.9 | 760.5 | 760.5 | 766 | 753.6 | 1.56M |
| August 07, 2025 | 743 | 757.5 | 757.5 | 757.5 | 742 | 1.78M |
| August 06, 2025 | 742 | 744 | 744 | 754.7 | 741.1 | 1.36M |
| August 05, 2025 | 758.9 | 745.9 | 745.9 | 761 | 742.8 | 2M |
| August 04, 2025 | 740.2 | 753.3 | 753.3 | 759.8 | 738.5 | 2.42M |
| August 01, 2025 | 765 | 760.2 | 760.2 | 776 | 753.2 | 3.39M |
| July 31, 2025 | 780.4 | 760 | 760 | 785 | 748.2 | 8.57M |
| July 30, 2025 | 735 | 720.4 | 720.4 | 738.9 | 715.8 | 2.99M |
| July 29, 2025 | 713.4 | 726.7 | 726.7 | 729.6 | 710.8 | 1.86M |
| July 28, 2025 | 722 | 728 | 728 | 737 | 721.3 | 2.39M |
| July 25, 2025 | 723 | 719.3 | 719.3 | 729.2 | 719.2 | 2.43M |
| July 24, 2025 | 715.9 | 717.9 | 717.9 | 721.6 | 713.6 | 1.82M |
| July 23, 2025 | 705.2 | 715.5 | 715.5 | 718.9 | 704 | 2.53M |
| July 22, 2025 | 697 | 695.2 | 695.2 | 705.9 | 693.5 | 1.03M |
| July 18, 2025 | 707.5 | 700.6 | 700.6 | 715.5 | 700.1 | 995,400 |
| July 17, 2025 | 696.2 | 704.5 | 704.5 | 705.4 | 694.8 | 1.04M |
| July 16, 2025 | 699 | 698 | 698 | 701.9 | 695 | 1.35M |
| July 15, 2025 | 709 | 702.2 | 702.2 | 710.3 | 699.1 | 1.38M |
| July 14, 2025 | 710.3 | 708.9 | 708.9 | 714.3 | 708.3 | 1.62M |
| July 11, 2025 | 714.9 | 715.3 | 715.3 | 722.6 | 710.1 | 1.53M |
| July 10, 2025 | 714.3 | 715.2 | 715.2 | 718.5 | 706 | 1.62M |
| July 09, 2025 | 716.5 | 708 | 708 | 718.7 | 705.5 | 1.53M |
| July 08, 2025 | 704.2 | 713.8 | 713.8 | 714 | 702 | 1.23M |
| July 07, 2025 | 703 | 708.1 | 708.1 | 709.7 | 702.5 | 1.05M |
| July 04, 2025 | 708 | 705.7 | 705.7 | 710.4 | 701.9 | 1.19M |
| July 03, 2025 | 704 | 705.2 | 705.2 | 708 | 698 | 1.52M |
| July 02, 2025 | 710.9 | 708 | 708 | 718.1 | 708 | 1.44M |
| July 01, 2025 | 724 | 710.9 | 710.9 | 730.7 | 710.8 | 2.02M |
| June 30, 2025 | 724 | 731.4 | 731.4 | 734.9 | 723.8 | 2.12M |
| June 27, 2025 | 710.5 | 718.5 | 718.5 | 719.1 | 710.5 | 1.68M |
| June 26, 2025 | 717 | 713.4 | 713.4 | 724.4 | 710.4 | 1.82M |
| June 25, 2025 | 711 | 711.2 | 711.2 | 711.8 | 702.2 | 1.61M |
| June 24, 2025 | 706 | 714 | 714 | 714 | 699 | 1.94M |
| June 23, 2025 | 701.2 | 705.3 | 705.3 | 705.3 | 691.3 | 2.15M |
| June 20, 2025 | 718 | 712.7 | 712.7 | 720.2 | 711.4 | 1.95M |
| June 19, 2025 | 728.8 | 721.6 | 721.6 | 734 | 719.8 | 2.37M |
| June 18, 2025 | 711 | 723 | 723 | 723 | 711 | 1.46M |
| June 17, 2025 | 715 | 713.7 | 713.7 | 721.3 | 711.4 | 1.71M |
| June 16, 2025 | 708 | 711.8 | 711.8 | 711.8 | 701.2 | 1.78M |
| June 13, 2025 | 715 | 704.5 | 704.5 | 717.5 | 704.1 | 1.72M |
| June 12, 2025 | 705 | 712.4 | 712.4 | 714.7 | 704.1 | 1.54M |