1,032.00
+33(+3.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,010 | 1,032 | 1,032 | 1,032 | 1,003 | 294,400 |
| August 21, 2025 | 961 | 999 | 999 | 1,000 | 953 | 233,900 |
| August 20, 2025 | 969 | 973 | 973 | 975 | 959 | 122,800 |
| August 19, 2025 | 949 | 969 | 969 | 969 | 942 | 221,400 |
| August 18, 2025 | 948 | 942 | 942 | 960 | 941 | 354,300 |
| August 15, 2025 | 928 | 933 | 933 | 945 | 923 | 112,800 |
| August 14, 2025 | 919 | 924 | 924 | 930 | 917 | 105,200 |
| August 13, 2025 | 930 | 924 | 924 | 934 | 921 | 72,900 |
| August 12, 2025 | 941 | 928 | 928 | 941 | 926 | 93,500 |
| August 08, 2025 | 937 | 943 | 943 | 943 | 926 | 102,900 |
| August 07, 2025 | 906 | 936 | 936 | 942 | 905 | 143,700 |
| August 06, 2025 | 912 | 914 | 914 | 922 | 905 | 115,600 |
| August 05, 2025 | 898 | 912 | 912 | 917 | 893 | 133,200 |
| August 04, 2025 | 882 | 889 | 889 | 901 | 880 | 91,400 |
| August 01, 2025 | 886 | 890 | 890 | 895 | 883 | 134,800 |
| July 31, 2025 | 882 | 887 | 887 | 887 | 875 | 107,800 |
| July 30, 2025 | 856 | 883 | 883 | 886 | 856 | 150,500 |
| July 29, 2025 | 861 | 872 | 859.5 | 880 | 860 | 239,800 |
| July 28, 2025 | 872 | 872 | 859.5 | 877 | 863 | 129,900 |
| July 25, 2025 | 875 | 872 | 859.5 | 879 | 867 | 96,000 |
| July 24, 2025 | 870 | 872 | 859.5 | 879 | 868 | 116,100 |
| July 23, 2025 | 850 | 870 | 857.53 | 871 | 849 | 182,400 |
| July 22, 2025 | 830 | 843 | 830.92 | 854 | 830 | 125,400 |
| July 18, 2025 | 847 | 830 | 818.1 | 856 | 830 | 140,300 |
| July 17, 2025 | 840 | 845 | 832.89 | 852 | 832 | 168,200 |
| July 16, 2025 | 832 | 843 | 830.92 | 906 | 828 | 950,900 |
| July 15, 2025 | 825 | 828 | 816.13 | 837 | 821 | 105,900 |
| July 14, 2025 | 826 | 823 | 823 | 835 | 809 | 95,600 |
| July 11, 2025 | 810 | 826 | 826 | 827 | 810 | 86,400 |
| July 10, 2025 | 815 | 806 | 806 | 818 | 805 | 122,200 |
| July 09, 2025 | 814 | 812 | 812 | 819 | 811 | 65,300 |
| July 08, 2025 | 820 | 812 | 812 | 823 | 812 | 97,700 |
| July 07, 2025 | 829 | 819 | 819 | 835 | 817 | 80,800 |
| July 04, 2025 | 823 | 828 | 828 | 831 | 815 | 66,700 |
| July 03, 2025 | 814 | 823 | 823 | 827 | 808 | 99,900 |
| July 02, 2025 | 813 | 815 | 815 | 823 | 809 | 107,400 |
| July 01, 2025 | 833 | 820 | 820 | 833 | 814 | 168,400 |
| June 30, 2025 | 835 | 833 | 833 | 845 | 833 | 113,400 |
| June 27, 2025 | 854 | 833 | 833 | 859 | 830 | 173,800 |
| June 26, 2025 | 855 | 848 | 848 | 855 | 848 | 99,400 |
| June 25, 2025 | 865 | 855 | 855 | 865 | 852 | 84,200 |
| June 24, 2025 | 874 | 866 | 866 | 879 | 866 | 70,600 |
| June 23, 2025 | 879 | 869 | 869 | 890 | 859 | 187,700 |
| June 20, 2025 | 891 | 882 | 882 | 911 | 882 | 210,700 |
| June 19, 2025 | 890 | 891 | 891 | 894 | 884 | 105,700 |
| June 18, 2025 | 876 | 891 | 891 | 906 | 875 | 129,500 |
| June 17, 2025 | 902 | 879 | 879 | 904 | 879 | 113,400 |
| June 16, 2025 | 906 | 902 | 902 | 914 | 891 | 163,300 |
| June 13, 2025 | 920 | 906 | 906 | 920 | 904 | 146,900 |
| June 12, 2025 | 943 | 913 | 913 | 946 | 912 | 174,100 |
| June 11, 2025 | 940 | 941 | 941 | 944 | 918 | 164,700 |
| June 10, 2025 | 982 | 940 | 940 | 986 | 889 | 571,700 |
| June 09, 2025 | 978 | 988 | 988 | 989 | 975 | 123,000 |
| June 06, 2025 | 970 | 976 | 976 | 982 | 965 | 90,000 |
| June 05, 2025 | 964 | 968 | 968 | 976 | 959 | 110,100 |
| June 04, 2025 | 975 | 966 | 966 | 980 | 966 | 57,600 |
| June 03, 2025 | 980 | 974 | 974 | 980 | 958 | 95,300 |
| June 02, 2025 | 970 | 975 | 975 | 980 | 965 | 124,100 |
| May 30, 2025 | 956 | 973 | 973 | 973 | 956 | 62,300 |
| May 29, 2025 | 970 | 964 | 964 | 975 | 961 | 59,000 |