817.00
+16(+2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 802 | 817 | 817 | 900 | 792 | 7.73M |
| August 21, 2025 | 801 | 801 | 801 | 859 | 782 | 4.38M |
| August 20, 2025 | 859 | 797 | 797 | 859 | 795 | 1.86M |
| August 19, 2025 | 877 | 847 | 847 | 881 | 827 | 2.18M |
| August 18, 2025 | 895 | 887 | 887 | 939 | 866 | 2.14M |
| August 15, 2025 | 929 | 898 | 898 | 945 | 833 | 3.71M |
| August 14, 2025 | 928 | 929 | 929 | 949 | 921 | 1.08M |
| August 13, 2025 | 945 | 940 | 940 | 962 | 911 | 2.36M |
| August 12, 2025 | 1,025 | 960 | 960 | 1,027 | 946 | 2.67M |
| August 08, 2025 | 980 | 1,020 | 1,020 | 1,023 | 968 | 3.04M |
| August 07, 2025 | 961 | 975 | 975 | 1,014 | 960 | 3.46M |
| August 06, 2025 | 990 | 958 | 958 | 1,096 | 931 | 11.21M |
| August 05, 2025 | 952 | 960 | 960 | 1,026 | 931 | 4.92M |
| August 04, 2025 | 935 | 942 | 942 | 980 | 930 | 2.9M |
| August 01, 2025 | 1,000 | 965 | 965 | 1,027 | 940 | 8.06M |
| July 31, 2025 | 1,100 | 1,000 | 1,000 | 1,168 | 1,000 | 18.28M |
| July 30, 2025 | 1,000 | 1,060 | 1,060 | 1,064 | 921 | 24.9M |
| July 29, 2025 | 1,104 | 1,000 | 1,000 | 1,233 | 974 | 51.72M |
| July 28, 2025 | 995 | 1,044 | 1,044 | 1,044 | 961 | 7.29M |
| July 25, 2025 | 745 | 894 | 894 | 894 | 702 | 32.06M |
| July 24, 2025 | 711 | 744 | 744 | 744 | 681 | 12.34M |
| July 23, 2025 | 546 | 644 | 644 | 644 | 546 | 485,200 |
| July 22, 2025 | 554 | 544 | 544 | 558 | 543 | 192,600 |
| July 18, 2025 | 561 | 551 | 551 | 562 | 551 | 178,100 |
| July 17, 2025 | 559 | 556 | 556 | 560 | 549 | 305,100 |
| July 16, 2025 | 563 | 556 | 556 | 565 | 556 | 195,000 |
| July 15, 2025 | 577 | 565 | 565 | 578 | 565 | 220,800 |
| July 14, 2025 | 577 | 576 | 576 | 585 | 575 | 167,300 |
| July 11, 2025 | 587 | 581 | 581 | 595 | 577 | 157,000 |
| July 10, 2025 | 585 | 587 | 587 | 587 | 577 | 131,100 |
| July 09, 2025 | 580 | 582 | 582 | 587 | 576 | 107,900 |
| July 08, 2025 | 573 | 573 | 573 | 578 | 573 | 74,700 |
| July 07, 2025 | 572 | 577 | 577 | 583 | 572 | 163,100 |
| July 04, 2025 | 582 | 572 | 572 | 584 | 572 | 210,700 |
| July 03, 2025 | 583 | 581 | 581 | 590 | 578 | 207,900 |
| July 02, 2025 | 586 | 582 | 582 | 591 | 581 | 228,400 |
| July 01, 2025 | 612 | 592 | 592 | 612 | 590 | 498,500 |
| June 30, 2025 | 616 | 614 | 614 | 630 | 614 | 261,900 |
| June 27, 2025 | 617 | 611 | 611 | 626 | 609 | 179,500 |
| June 26, 2025 | 626 | 614 | 614 | 633 | 613 | 239,900 |
| June 25, 2025 | 620 | 627 | 627 | 641 | 620 | 302,900 |
| June 24, 2025 | 618 | 620 | 620 | 626 | 614 | 152,500 |
| June 23, 2025 | 616 | 608 | 608 | 617 | 606 | 175,600 |
| June 20, 2025 | 637 | 623 | 623 | 637 | 623 | 138,000 |
| June 19, 2025 | 638 | 637 | 637 | 647 | 635 | 175,100 |
| June 18, 2025 | 630 | 635 | 635 | 649 | 630 | 264,000 |
| June 17, 2025 | 628 | 633 | 633 | 643 | 627 | 148,200 |
| June 16, 2025 | 618 | 627 | 627 | 632 | 612 | 162,700 |
| June 13, 2025 | 653 | 617 | 617 | 656 | 617 | 391,500 |
| June 12, 2025 | 640 | 647 | 647 | 649 | 636 | 186,800 |
| June 11, 2025 | 649 | 642 | 642 | 653 | 637 | 361,900 |
| June 10, 2025 | 618 | 633 | 633 | 645 | 618 | 359,200 |
| June 09, 2025 | 608 | 618 | 618 | 623 | 608 | 184,300 |
| June 06, 2025 | 615 | 606 | 606 | 619 | 603 | 207,700 |
| June 05, 2025 | 610 | 615 | 615 | 647 | 610 | 434,200 |
| June 04, 2025 | 619 | 611 | 611 | 626 | 609 | 177,700 |
| June 03, 2025 | 632 | 619 | 619 | 636 | 615 | 253,000 |
| June 02, 2025 | 651 | 635 | 635 | 656 | 635 | 177,100 |
| May 30, 2025 | 620 | 641 | 641 | 648 | 620 | 307,900 |
| May 29, 2025 | 631 | 623 | 623 | 639 | 620 | 187,500 |