798.00
-13(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 810 | 798 | 798 | 810 | 793 | 105,300 |
| October 16, 2025 | 808 | 811 | 811 | 813 | 802 | 86,700 |
| October 15, 2025 | 794 | 807 | 807 | 809 | 794 | 100,400 |
| October 14, 2025 | 796 | 792 | 792 | 802 | 787 | 191,800 |
| October 10, 2025 | 807 | 805 | 805 | 813 | 801 | 115,800 |
| October 09, 2025 | 808 | 812 | 812 | 815 | 805 | 90,700 |
| October 08, 2025 | 822 | 808 | 808 | 824 | 808 | 103,200 |
| October 07, 2025 | 834 | 819 | 819 | 834 | 816 | 112,200 |
| October 06, 2025 | 820 | 832 | 832 | 835 | 815 | 131,700 |
| October 03, 2025 | 799 | 814 | 814 | 819 | 798 | 208,100 |
| October 02, 2025 | 808 | 805 | 805 | 814 | 795 | 196,900 |
| October 01, 2025 | 830 | 808 | 808 | 831 | 808 | 215,900 |
| September 30, 2025 | 838 | 831 | 831 | 838 | 829 | 118,900 |
| September 29, 2025 | 852 | 840 | 840 | 855 | 837 | 143,200 |
| September 26, 2025 | 847 | 850 | 850 | 853 | 842 | 212,700 |
| September 25, 2025 | 834 | 841 | 841 | 842 | 827 | 186,500 |
| September 24, 2025 | 835 | 827 | 827 | 836 | 823 | 129,200 |
| September 22, 2025 | 834 | 835 | 835 | 837 | 826 | 170,400 |
| September 19, 2025 | 839 | 824 | 824 | 839 | 821 | 378,000 |
| September 18, 2025 | 827 | 827 | 827 | 834 | 821 | 207,600 |
| September 17, 2025 | 836 | 824 | 824 | 840 | 821 | 301,900 |
| September 16, 2025 | 863 | 832 | 832 | 863 | 825 | 579,800 |
| September 12, 2025 | 893 | 861 | 861 | 903 | 861 | 602,300 |
| September 11, 2025 | 1,016 | 878 | 878 | 1,040 | 860 | 1.68M |
| September 10, 2025 | 1,050 | 1,037 | 1,037 | 1,064 | 1,031 | 312,400 |
| September 09, 2025 | 1,008 | 1,042 | 1,042 | 1,059 | 994 | 797,800 |
| September 08, 2025 | 965 | 971 | 971 | 987 | 964 | 157,800 |
| September 05, 2025 | 956 | 969 | 969 | 971 | 956 | 86,900 |
| September 04, 2025 | 952 | 959 | 959 | 966 | 943 | 85,200 |
| September 03, 2025 | 947 | 954 | 954 | 959 | 943 | 128,900 |
| September 02, 2025 | 975 | 953 | 953 | 982 | 951 | 128,700 |
| September 01, 2025 | 959 | 966 | 966 | 982 | 956 | 139,700 |
| August 29, 2025 | 1,003 | 959 | 959 | 1,004 | 957 | 274,200 |
| August 28, 2025 | 1,019 | 1,008 | 1,008 | 1,019 | 1,000 | 127,200 |
| August 27, 2025 | 1,002 | 1,015 | 1,015 | 1,025 | 1,002 | 222,700 |
| August 26, 2025 | 1,012 | 1,002 | 1,002 | 1,016 | 1,002 | 126,300 |
| August 25, 2025 | 1,017 | 1,024 | 1,024 | 1,029 | 994 | 372,900 |
| 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 |