911.00
+2(+0.22%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 900 | 909 | 909 | 912 | 898 | 54,500 |
September 04, 2025 | 904 | 900 | 900 | 907 | 892 | 55,700 |
September 03, 2025 | 908 | 904 | 904 | 916 | 904 | 91,300 |
September 02, 2025 | 914 | 920 | 920 | 938 | 914 | 144,200 |
September 01, 2025 | 888 | 900 | 900 | 906 | 887 | 64,000 |
August 29, 2025 | 881 | 897 | 897 | 897 | 879 | 83,000 |
August 28, 2025 | 870 | 884 | 884 | 897 | 865 | 98,400 |
August 27, 2025 | 884 | 864 | 864 | 886 | 863 | 167,400 |
August 26, 2025 | 895 | 885 | 885 | 898 | 878 | 163,300 |
August 25, 2025 | 906 | 897 | 897 | 911 | 897 | 76,500 |
August 22, 2025 | 917 | 906 | 906 | 917 | 905 | 83,000 |
August 21, 2025 | 914 | 916 | 916 | 923 | 907 | 91,900 |
August 20, 2025 | 910 | 916 | 916 | 933 | 906 | 125,700 |
August 19, 2025 | 904 | 911 | 911 | 925 | 903 | 150,900 |
August 18, 2025 | 897 | 901 | 901 | 907 | 890 | 136,700 |
August 15, 2025 | 901 | 896 | 896 | 908 | 895 | 179,500 |
August 14, 2025 | 905 | 906 | 906 | 926 | 901 | 160,100 |
August 13, 2025 | 911 | 910 | 910 | 924 | 903 | 177,800 |
August 12, 2025 | 917 | 920 | 920 | 929 | 910 | 144,000 |
August 08, 2025 | 920 | 915 | 915 | 926 | 910 | 202,800 |
August 07, 2025 | 888 | 926 | 926 | 937 | 888 | 239,400 |
August 06, 2025 | 888 | 892 | 892 | 896 | 885 | 130,200 |
August 05, 2025 | 877 | 893 | 893 | 899 | 876 | 154,600 |
August 04, 2025 | 870 | 878 | 878 | 879 | 862 | 116,300 |
August 01, 2025 | 859 | 882 | 882 | 882 | 857 | 621,000 |
July 31, 2025 | 862 | 860 | 860 | 865 | 854 | 126,400 |
July 30, 2025 | 855 | 860 | 860 | 861 | 840 | 231,000 |
July 29, 2025 | 855 | 857 | 857 | 869 | 843 | 155,600 |
July 28, 2025 | 834 | 859 | 859 | 860 | 834 | 267,900 |
July 25, 2025 | 837 | 829 | 829 | 837 | 826 | 207,300 |
July 24, 2025 | 854 | 836 | 836 | 868 | 831 | 264,800 |
July 23, 2025 | 838 | 845 | 845 | 872 | 835 | 614,400 |
July 22, 2025 | 825 | 827 | 827 | 842 | 821 | 344,700 |
July 18, 2025 | 884 | 826 | 826 | 885 | 826 | 847,700 |
July 17, 2025 | 863 | 878 | 878 | 878 | 851 | 810,200 |
July 16, 2025 | 914 | 871 | 871 | 915 | 858 | 1.68M |
July 15, 2025 | 1,058 | 1,050 | 1,050 | 1,069 | 1,046 | 328,700 |
July 14, 2025 | 1,051 | 1,055 | 1,055 | 1,060 | 1,040 | 205,600 |
July 11, 2025 | 1,051 | 1,054 | 1,054 | 1,063 | 1,043 | 196,200 |
July 10, 2025 | 1,049 | 1,051 | 1,051 | 1,056 | 1,038 | 149,100 |
July 09, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,044 | 123,000 |
July 08, 2025 | 1,048 | 1,044 | 1,044 | 1,060 | 1,044 | 105,900 |
July 07, 2025 | 1,033 | 1,042 | 1,042 | 1,052 | 1,033 | 374,200 |
July 04, 2025 | 1,045 | 1,038 | 1,038 | 1,045 | 1,029 | 90,800 |
July 03, 2025 | 1,049 | 1,039 | 1,039 | 1,050 | 1,028 | 150,900 |
July 02, 2025 | 1,050 | 1,058 | 1,058 | 1,085 | 1,046 | 154,200 |
July 01, 2025 | 1,090 | 1,062 | 1,062 | 1,097 | 1,062 | 222,600 |
June 30, 2025 | 1,117 | 1,094 | 1,094 | 1,127 | 1,086 | 686,500 |
June 27, 2025 | 1,031 | 1,015 | 1,015 | 1,031 | 1,008 | 69,000 |
June 26, 2025 | 1,004 | 1,024 | 1,024 | 1,032 | 998 | 121,400 |
June 25, 2025 | 996 | 1,010 | 1,010 | 1,018 | 990 | 97,200 |
June 24, 2025 | 1,012 | 996 | 996 | 1,012 | 994 | 53,700 |
June 23, 2025 | 1,008 | 999 | 999 | 1,011 | 995 | 63,900 |
June 20, 2025 | 1,032 | 1,015 | 1,015 | 1,032 | 1,006 | 126,200 |
June 19, 2025 | 1,008 | 1,033 | 1,033 | 1,033 | 1,007 | 108,000 |
June 18, 2025 | 996 | 1,016 | 1,016 | 1,023 | 996 | 110,900 |
June 17, 2025 | 1,015 | 996 | 996 | 1,028 | 987 | 133,700 |
June 16, 2025 | 1,005 | 991 | 991 | 1,006 | 987 | 111,800 |
June 13, 2025 | 1,040 | 1,007 | 1,007 | 1,040 | 994 | 200,500 |
June 12, 2025 | 1,025 | 1,044 | 1,044 | 1,047 | 1,024 | 150,600 |