804.00
+4(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 802 | 800 | 800 | 811 | 800 | 1,900 |
| August 18, 2025 | 807 | 802 | 808 | 808 | 793 | 2,500 |
| August 15, 2025 | 805 | 807 | 807 | 813 | 805 | 500 |
| August 14, 2025 | 799 | 803 | 803 | 812 | 799 | 1,000 |
| August 13, 2025 | 802 | 791 | 791 | 815 | 791 | 4,000 |
| August 12, 2025 | 808 | 804 | 804 | 819 | 804 | 2,900 |
| August 08, 2025 | 815 | 821 | 821 | 825 | 815 | 7,200 |
| August 07, 2025 | 816 | 815 | 815 | 816 | 807 | 1,200 |
| August 06, 2025 | 809 | 814 | 814 | 820 | 807 | 1,500 |
| August 05, 2025 | 808 | 814 | 814 | 814 | 798 | 3,600 |
| August 04, 2025 | 802 | 798 | 798 | 814 | 798 | 2,600 |
| August 01, 2025 | 796 | 807 | 807 | 808 | 796 | 1,500 |
| July 31, 2025 | 795 | 796 | 796 | 796 | 795 | 200 |
| July 30, 2025 | 800 | 798 | 798 | 800 | 798 | 1,700 |
| July 29, 2025 | 807 | 803 | 803 | 820 | 803 | 900 |
| July 28, 2025 | 825 | 811 | 811 | 825 | 803 | 4,200 |
| July 25, 2025 | 815 | 814 | 814 | 815 | 810 | 4,000 |
| July 24, 2025 | 807 | 805 | 805 | 809 | 804 | 1,100 |
| July 23, 2025 | 800 | 807 | 807 | 807 | 800 | 1,300 |
| July 22, 2025 | 794 | 800 | 800 | 806 | 792 | 2,700 |
| July 18, 2025 | 802 | 785 | 785 | 806 | 785 | 2,200 |
| July 17, 2025 | 801 | 803 | 803 | 803 | 789 | 2,000 |
| July 16, 2025 | 782 | 800 | 800 | 800 | 782 | 800 |
| July 15, 2025 | 808 | 783 | 783 | 814 | 780 | 3,400 |
| July 14, 2025 | 815 | 813 | 813 | 821 | 805 | 1,700 |
| July 11, 2025 | 815 | 815 | 815 | 815 | 815 | 400 |
| July 10, 2025 | 814 | 814 | 814 | 815 | 814 | 500 |
| July 09, 2025 | 817 | 815 | 815 | 817 | 815 | 600 |
| July 08, 2025 | 816 | 812 | 812 | 831 | 812 | 1,100 |
| July 07, 2025 | 839 | 820 | 820 | 840 | 796 | 25,300 |
| July 04, 2025 | 816 | 816 | 816 | 829 | 792 | 12,300 |
| July 03, 2025 | 803 | 815 | 815 | 815 | 803 | 5,100 |
| July 02, 2025 | 798 | 802 | 802 | 802 | 798 | 2,800 |
| July 01, 2025 | 797 | 798 | 798 | 800 | 795 | 2,700 |
| June 30, 2025 | 797 | 798 | 798 | 798 | 790 | 3,500 |
| June 27, 2025 | 797 | 793 | 793 | 800 | 791 | 1,300 |
| June 26, 2025 | 796 | 800 | 800 | 800 | 793 | 1,600 |
| June 25, 2025 | 800 | 799 | 799 | 803 | 799 | 1,800 |
| June 24, 2025 | 800 | 795 | 795 | 804 | 795 | 3,400 |
| June 23, 2025 | 792 | 798 | 798 | 798 | 792 | 400 |
| June 20, 2025 | 802 | 795 | 795 | 802 | 792 | 500 |
| June 19, 2025 | 792 | 802 | 802 | 802 | 792 | 400 |
| June 18, 2025 | 786 | 792 | 792 | 792 | 786 | 300 |
| June 17, 2025 | 802 | 801 | 801 | 802 | 789 | 800 |
| June 16, 2025 | 794 | 802 | 802 | 802 | 787 | 800 |
| June 13, 2025 | 800 | 803 | 803 | 805 | 788 | 1,000 |
| June 12, 2025 | 798 | 801 | 801 | 801 | 798 | 700 |
| June 11, 2025 | 802 | 801 | 801 | 807 | 801 | 1,400 |
| June 10, 2025 | 808 | 802 | 802 | 812 | 802 | 2,200 |
| June 09, 2025 | 800 | 809 | 809 | 814 | 800 | 1,500 |
| June 06, 2025 | 818 | 799 | 799 | 818 | 799 | 1,800 |
| June 05, 2025 | 815 | 815 | 815 | 820 | 795 | 12,000 |
| June 04, 2025 | 777 | 785 | 785 | 785 | 777 | 1,700 |
| June 03, 2025 | 770 | 777 | 777 | 777 | 770 | 1,500 |
| June 02, 2025 | 769 | 770 | 770 | 770 | 756 | 1,600 |
| May 30, 2025 | 766 | 768 | 768 | 770 | 763 | 1,100 |
| May 29, 2025 | 763 | 768 | 768 | 768 | 759 | 1,600 |
| May 28, 2025 | 761 | 763 | 763 | 768 | 760 | 1,400 |
| May 27, 2025 | 770 | 767 | 767 | 771 | 760 | 1,900 |
| May 26, 2025 | 768 | 768 | 768 | 768 | 755 | 1,600 |