849.00
-6(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 868 | 849 | 852 | 880 | 833 | 370,100 |
| September 26, 2025 | 859 | 855 | 855 | 872 | 833 | 254,100 |
| September 25, 2025 | 877 | 869 | 869 | 888 | 827 | 622,400 |
| September 24, 2025 | 889 | 907 | 907 | 940 | 864 | 1.36M |
| September 22, 2025 | 816 | 846 | 846 | 889 | 815 | 1.67M |
| September 19, 2025 | 855 | 811 | 811 | 855 | 790 | 716,200 |
| September 18, 2025 | 815 | 854 | 854 | 854 | 808 | 212,800 |
| September 17, 2025 | 815 | 854 | 854 | 854 | 808 | 212,800 |
| September 16, 2025 | 831 | 806 | 806 | 835 | 804 | 365,700 |
| September 12, 2025 | 775 | 766 | 766 | 775 | 755 | 79,200 |
| September 11, 2025 | 775 | 766 | 766 | 775 | 755 | 79,200 |
| September 10, 2025 | 751 | 770 | 770 | 771 | 736 | 121,300 |
| September 09, 2025 | 770 | 751 | 751 | 772 | 747 | 175,700 |
| September 08, 2025 | 788 | 777 | 777 | 822 | 777 | 306,500 |
| September 05, 2025 | 761 | 779 | 779 | 780 | 748 | 233,500 |
| September 04, 2025 | 744 | 759 | 759 | 770 | 689 | 648,200 |
| September 03, 2025 | 879 | 755 | 755 | 880 | 751 | 1.71M |
| September 02, 2025 | 808 | 836 | 836 | 870 | 804 | 514,800 |
| September 01, 2025 | 749 | 817 | 817 | 827 | 748 | 218,700 |
| August 29, 2025 | 745 | 809 | 809 | 822 | 742 | 144,000 |
| August 28, 2025 | 752 | 742 | 742 | 755 | 739 | 128,000 |
| August 27, 2025 | 767 | 752 | 752 | 767 | 752 | 68,600 |
| August 26, 2025 | 778 | 768 | 768 | 779 | 767 | 28,600 |
| August 25, 2025 | 800 | 781 | 781 | 800 | 780 | 70,900 |
| August 22, 2025 | 772 | 792 | 792 | 797 | 767 | 79,800 |
| August 21, 2025 | 789 | 770 | 770 | 789 | 768 | 55,200 |
| August 20, 2025 | 795 | 785 | 785 | 813 | 775 | 187,900 |
| August 19, 2025 | 753 | 773 | 773 | 776 | 753 | 73,100 |
| August 18, 2025 | 756 | 749 | 749 | 765 | 722 | 150,300 |
| August 15, 2025 | 760 | 756 | 756 | 779 | 756 | 56,800 |
| August 14, 2025 | 763 | 760 | 760 | 770 | 745 | 36,300 |
| August 13, 2025 | 756 | 763 | 763 | 767 | 754 | 24,500 |
| August 12, 2025 | 766 | 758 | 758 | 775 | 754 | 48,000 |
| August 08, 2025 | 762 | 762 | 762 | 769 | 753 | 44,300 |
| August 07, 2025 | 770 | 762 | 762 | 777 | 762 | 40,600 |
| August 06, 2025 | 746 | 778 | 778 | 783 | 743 | 94,700 |
| August 05, 2025 | 742 | 745 | 745 | 752 | 732 | 48,200 |
| August 04, 2025 | 732 | 738 | 738 | 747 | 727 | 91,500 |
| August 01, 2025 | 771 | 762 | 762 | 771 | 759 | 41,800 |
| July 31, 2025 | 751 | 764 | 764 | 766 | 748 | 95,200 |
| July 30, 2025 | 752 | 736 | 736 | 754 | 711 | 183,000 |
| July 29, 2025 | 769 | 742 | 742 | 771 | 735 | 120,600 |
| July 28, 2025 | 777 | 762 | 762 | 783 | 755 | 96,800 |
| July 25, 2025 | 789 | 771 | 771 | 815 | 754 | 245,300 |
| July 24, 2025 | 818 | 789 | 789 | 827 | 770 | 301,500 |
| July 23, 2025 | 822 | 811 | 811 | 836 | 805 | 148,500 |
| July 22, 2025 | 825 | 817 | 817 | 846 | 805 | 185,100 |
| July 18, 2025 | 841 | 825 | 825 | 869 | 807 | 528,300 |
| July 17, 2025 | 881 | 886 | 886 | 890 | 870 | 210,700 |
| July 16, 2025 | 841 | 879 | 879 | 900 | 819 | 516,300 |
| July 15, 2025 | 804 | 830 | 830 | 866 | 795 | 429,200 |
| July 14, 2025 | 770 | 812 | 812 | 829 | 765 | 456,300 |
| July 11, 2025 | 818 | 776 | 776 | 818 | 766 | 438,300 |
| July 10, 2025 | 814 | 798 | 798 | 824 | 788 | 224,200 |
| July 09, 2025 | 749 | 800 | 800 | 808 | 745 | 225,900 |
| July 08, 2025 | 732 | 749 | 749 | 757 | 729 | 126,000 |
| July 07, 2025 | 718 | 732 | 732 | 745 | 714 | 98,200 |
| July 04, 2025 | 691 | 732 | 732 | 755 | 672 | 281,600 |
| July 03, 2025 | 751 | 691 | 691 | 756 | 691 | 399,300 |
| July 02, 2025 | 780 | 759 | 759 | 801 | 745 | 357,300 |