798.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 802 | 798 | 798 | 804 | 795 | 765,300 |
| September 11, 2025 | 795 | 798 | 798 | 799 | 785 | 612,200 |
| September 10, 2025 | 803 | 800 | 800 | 810 | 797 | 748,000 |
| September 09, 2025 | 795 | 798 | 798 | 801 | 792 | 751,600 |
| September 08, 2025 | 778 | 791 | 791 | 792 | 777 | 718,300 |
| September 05, 2025 | 767 | 779 | 779 | 780 | 764 | 843,800 |
| September 04, 2025 | 768 | 770 | 770 | 774 | 761 | 795,500 |
| September 03, 2025 | 771 | 768 | 768 | 773 | 759 | 1.41M |
| September 02, 2025 | 786 | 771 | 771 | 788 | 770 | 876,600 |
| September 01, 2025 | 793 | 782 | 782 | 793 | 773 | 1.35M |
| August 29, 2025 | 827 | 795 | 795 | 828 | 795 | 2.07M |
| August 28, 2025 | 808 | 827 | 827 | 828 | 803 | 6.24M |
| August 27, 2025 | 805.5 | 817 | 814.75 | 817.5 | 803 | 12.31M |
| August 26, 2025 | 800 | 804.5 | 802.29 | 807.5 | 796 | 7.01M |
| August 25, 2025 | 802.5 | 801.5 | 799.3 | 805 | 800 | 4.05M |
| August 22, 2025 | 800 | 803 | 800.79 | 807.5 | 799.5 | 3.47M |
| August 21, 2025 | 828.5 | 806.5 | 804.28 | 828.5 | 806.5 | 3.47M |
| August 20, 2025 | 811 | 820.5 | 818.24 | 821 | 809 | 2.55M |
| August 19, 2025 | 809.5 | 806.5 | 804.28 | 811 | 802.5 | 2.22M |
| August 18, 2025 | 801 | 802 | 799.79 | 807.5 | 798 | 3.61M |
| August 15, 2025 | 802.5 | 799.5 | 797.3 | 809 | 796 | 3.98M |
| August 14, 2025 | 817.5 | 804.5 | 802.29 | 819.5 | 803.5 | 4.1M |
| August 13, 2025 | 823 | 817.5 | 815.25 | 826 | 816 | 4.64M |
| August 12, 2025 | 825 | 823 | 820.74 | 833.5 | 814 | 5.32M |
| August 08, 2025 | 817.5 | 821 | 818.74 | 822 | 811 | 3.54M |
| August 07, 2025 | 817.5 | 811.5 | 809.27 | 819 | 807 | 4.66M |
| August 06, 2025 | 798 | 810 | 807.77 | 819.5 | 797 | 5.03M |
| August 05, 2025 | 800 | 810 | 807.77 | 819.5 | 799 | 4.95M |
| August 04, 2025 | 794.5 | 794.5 | 792.31 | 799.5 | 788 | 4.42M |
| August 01, 2025 | 774.5 | 789 | 786.83 | 789 | 772.5 | 3.89M |
| July 31, 2025 | 786.5 | 771.5 | 769.38 | 787 | 771 | 3.39M |
| July 30, 2025 | 770 | 771.5 | 769.38 | 773 | 764 | 2.89M |
| July 29, 2025 | 770 | 769 | 766.88 | 770 | 760.5 | 3.19M |
| July 28, 2025 | 758 | 771.5 | 771.5 | 776 | 755.5 | 2.25M |
| July 25, 2025 | 774 | 758 | 758 | 774 | 758 | 1.57M |
| July 24, 2025 | 764.5 | 768.5 | 768.5 | 768.5 | 756 | 1.69M |
| July 23, 2025 | 741 | 762 | 762 | 763.5 | 740.5 | 1.76M |
| July 22, 2025 | 764.5 | 741.5 | 741.5 | 769.5 | 741.5 | 2.35M |
| July 18, 2025 | 755.5 | 760 | 760 | 764.5 | 753 | 1.54M |
| July 17, 2025 | 748 | 757 | 757 | 762 | 743 | 2.75M |
| July 16, 2025 | 779 | 747.5 | 747.5 | 796 | 747.5 | 4.66M |
| July 15, 2025 | 773.5 | 788 | 788 | 833 | 769 | 11.34M |
| July 14, 2025 | 688 | 693.5 | 693.5 | 699 | 688 | 1.27M |
| July 11, 2025 | 687 | 696.5 | 696.5 | 701.5 | 686.5 | 1.26M |
| July 10, 2025 | 710 | 688 | 688 | 710 | 688 | 2.11M |
| July 09, 2025 | 710 | 708.5 | 708.5 | 712 | 708 | 698,600 |
| July 08, 2025 | 713 | 709 | 709 | 713.5 | 706.5 | 958,800 |
| July 07, 2025 | 709.5 | 708.5 | 708.5 | 711.5 | 699 | 952,000 |
| July 04, 2025 | 708 | 708.5 | 708.5 | 711.5 | 705 | 558,000 |
| July 03, 2025 | 704.5 | 708 | 708 | 708 | 700 | 835,000 |
| July 02, 2025 | 699.5 | 708 | 708 | 711 | 698.5 | 811,400 |
| July 01, 2025 | 711 | 701 | 701 | 712 | 700.5 | 823,600 |
| June 30, 2025 | 720 | 711.5 | 711.5 | 721.5 | 711.5 | 1.07M |
| June 27, 2025 | 700 | 709.5 | 709.5 | 710 | 698.5 | 1M |
| June 26, 2025 | 702.5 | 703.5 | 703.5 | 703.5 | 699 | 571,000 |
| June 25, 2025 | 708 | 699 | 699 | 711.5 | 694 | 802,600 |
| June 24, 2025 | 713 | 708.5 | 708.5 | 713 | 703 | 534,400 |
| June 23, 2025 | 705.5 | 708.5 | 708.5 | 713 | 701.5 | 603,600 |
| June 20, 2025 | 714 | 706.5 | 706.5 | 719 | 706.5 | 1.67M |
| June 19, 2025 | 709 | 717 | 717 | 717 | 708.5 | 578,200 |