805.00
+3(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 803 | 805 | 805 | 805 | 798 | 376,800 |
| September 25, 2025 | 803 | 802 | 802 | 807 | 802 | 129,700 |
| September 24, 2025 | 811 | 805 | 805 | 812 | 801 | 269,800 |
| September 22, 2025 | 812 | 811 | 811 | 815 | 804 | 319,800 |
| September 19, 2025 | 825 | 812 | 812 | 828 | 811 | 1M |
| September 18, 2025 | 819 | 824 | 824 | 825 | 814 | 186,500 |
| September 17, 2025 | 812 | 819 | 819 | 820 | 807 | 236,200 |
| September 16, 2025 | 806 | 813 | 813 | 813 | 805 | 236,200 |
| September 12, 2025 | 809 | 803 | 803 | 815 | 803 | 236,700 |
| September 11, 2025 | 816 | 811 | 811 | 819 | 810 | 158,300 |
| September 10, 2025 | 819 | 816 | 816 | 822 | 814 | 153,800 |
| September 09, 2025 | 825 | 818 | 818 | 825 | 818 | 124,500 |
| September 08, 2025 | 823 | 823 | 823 | 825 | 817 | 233,500 |
| September 05, 2025 | 825 | 822 | 822 | 828 | 819 | 169,100 |
| September 04, 2025 | 807 | 825 | 825 | 825 | 803 | 323,100 |
| September 03, 2025 | 803 | 804 | 804 | 808 | 799 | 246,500 |
| September 02, 2025 | 799 | 802 | 802 | 803 | 798 | 174,700 |
| September 01, 2025 | 802 | 796 | 796 | 802 | 793 | 232,100 |
| August 29, 2025 | 800 | 800 | 800 | 802 | 798 | 162,200 |
| August 28, 2025 | 800 | 800 | 800 | 802 | 790 | 326,900 |
| August 27, 2025 | 803 | 799 | 799 | 804 | 798 | 221,800 |
| August 26, 2025 | 812 | 803 | 803 | 812 | 800 | 295,400 |
| August 25, 2025 | 817 | 811 | 811 | 818 | 810 | 254,400 |
| August 22, 2025 | 814 | 812 | 812 | 815 | 805 | 297,400 |
| August 21, 2025 | 807 | 812 | 812 | 812 | 806 | 178,400 |
| August 20, 2025 | 811 | 807 | 807 | 812 | 806 | 175,900 |
| August 19, 2025 | 809 | 809 | 809 | 810 | 802 | 400,100 |
| August 18, 2025 | 805 | 809 | 809 | 810 | 805 | 228,500 |
| August 15, 2025 | 810 | 804 | 804 | 811 | 802 | 198,100 |
| August 14, 2025 | 810 | 808 | 808 | 813 | 803 | 200,300 |
| August 13, 2025 | 819 | 810 | 810 | 820 | 807 | 253,600 |
| August 12, 2025 | 819 | 817 | 817 | 825 | 813 | 230,800 |
| August 08, 2025 | 834 | 821 | 821 | 834 | 817 | 229,400 |
| August 07, 2025 | 827 | 833 | 833 | 833 | 827 | 108,200 |
| August 06, 2025 | 830 | 827 | 827 | 834 | 823 | 113,400 |
| August 05, 2025 | 833 | 829 | 829 | 836 | 825 | 110,300 |
| August 04, 2025 | 820 | 837 | 837 | 837 | 816 | 129,500 |
| August 01, 2025 | 810 | 825 | 825 | 828 | 808 | 187,200 |
| July 31, 2025 | 809 | 807 | 807 | 818 | 807 | 123,000 |
| July 30, 2025 | 817 | 809 | 809 | 817 | 801 | 240,700 |
| July 29, 2025 | 846 | 817 | 817 | 858 | 810 | 470,000 |
| July 28, 2025 | 826 | 831 | 831 | 838 | 817 | 301,200 |
| July 25, 2025 | 817 | 820 | 820 | 827 | 815 | 274,900 |
| July 24, 2025 | 815 | 817 | 817 | 818 | 808 | 187,800 |
| July 23, 2025 | 802 | 814 | 814 | 814 | 802 | 240,000 |
| July 22, 2025 | 797 | 800 | 800 | 806 | 792 | 176,600 |
| July 18, 2025 | 794 | 798 | 798 | 800 | 793 | 118,000 |
| July 17, 2025 | 790 | 796 | 796 | 796 | 787 | 124,100 |
| July 16, 2025 | 787 | 793 | 793 | 793 | 785 | 101,900 |
| July 15, 2025 | 791 | 788 | 788 | 797 | 788 | 106,100 |
| July 14, 2025 | 787 | 791 | 791 | 797 | 786 | 177,900 |
| July 11, 2025 | 785 | 786 | 786 | 792 | 785 | 102,500 |
| July 10, 2025 | 783 | 783 | 783 | 786 | 777 | 107,100 |
| July 09, 2025 | 781 | 781 | 781 | 785 | 772 | 181,000 |
| July 08, 2025 | 758 | 780 | 780 | 780 | 758 | 293,300 |
| July 07, 2025 | 755 | 751 | 751 | 762 | 751 | 169,100 |
| July 04, 2025 | 763 | 751 | 751 | 763 | 751 | 157,900 |
| July 03, 2025 | 757 | 757 | 757 | 763 | 755 | 109,500 |
| July 02, 2025 | 753 | 760 | 760 | 766 | 751 | 156,500 |
| July 01, 2025 | 775 | 758 | 758 | 777 | 758 | 207,900 |