865.00
+2(+0.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 863 | 865 | 865 | 865 | 855 | 3,400 |
October 16, 2025 | 861 | 863 | 863 | 863 | 850 | 5,700 |
October 15, 2025 | 869 | 861 | 861 | 869 | 861 | 12,900 |
October 14, 2025 | 855 | 864 | 864 | 874 | 850 | 14,600 |
October 10, 2025 | 885 | 868 | 868 | 885 | 860 | 12,600 |
October 09, 2025 | 894 | 881 | 881 | 894 | 879 | 11,800 |
October 08, 2025 | 905 | 893 | 893 | 911 | 872 | 55,600 |
October 07, 2025 | 897 | 930 | 930 | 937 | 887 | 52,700 |
October 06, 2025 | 901 | 885 | 885 | 901 | 885 | 9,800 |
October 03, 2025 | 885 | 895 | 895 | 901 | 883 | 25,900 |
October 02, 2025 | 897 | 887 | 887 | 910 | 882 | 24,300 |
October 01, 2025 | 956 | 904 | 904 | 958 | 891 | 136,700 |
September 30, 2025 | 855 | 854 | 854 | 855 | 853 | 800 |
September 29, 2025 | 853 | 857 | 857 | 857 | 853 | 1,600 |
September 26, 2025 | 858 | 852 | 852 | 859 | 852 | 3,500 |
September 25, 2025 | 859 | 858 | 858 | 859 | 855 | 1,400 |
September 24, 2025 | 858 | 859 | 859 | 859 | 856 | 2,400 |
September 22, 2025 | 858 | 858 | 858 | 859 | 856 | 3,000 |
September 19, 2025 | 855 | 858 | 858 | 858 | 854 | 4,900 |
September 18, 2025 | 855 | 855 | 855 | 855 | 850 | 3,400 |
September 17, 2025 | 849 | 854 | 854 | 855 | 848 | 3,400 |
September 16, 2025 | 844 | 848 | 848 | 856 | 844 | 4,400 |
September 12, 2025 | 847 | 844 | 844 | 852 | 843 | 2,900 |
September 11, 2025 | 846 | 847 | 847 | 848 | 841 | 2,700 |
September 10, 2025 | 843 | 848 | 848 | 848 | 840 | 3,700 |
September 09, 2025 | 846 | 843 | 843 | 848 | 842 | 2,900 |
September 08, 2025 | 852 | 846 | 846 | 855 | 845 | 5,300 |
September 05, 2025 | 845 | 845 | 845 | 850 | 845 | 2,700 |
September 04, 2025 | 842 | 844 | 844 | 849 | 842 | 2,600 |
September 03, 2025 | 845 | 842 | 842 | 847 | 842 | 3,200 |
September 02, 2025 | 847 | 845 | 845 | 850 | 845 | 3,800 |
September 01, 2025 | 846 | 849 | 849 | 853 | 845 | 5,500 |
August 29, 2025 | 843 | 845 | 845 | 848 | 843 | 5,800 |
August 28, 2025 | 828 | 843 | 843 | 849 | 825 | 17,200 |
August 27, 2025 | 870 | 873 | 873 | 873 | 865 | 24,400 |
August 26, 2025 | 870 | 865 | 865 | 871 | 865 | 13,500 |
August 25, 2025 | 871 | 870 | 870 | 872 | 868 | 9,800 |
August 22, 2025 | 867 | 870 | 870 | 870 | 867 | 5,200 |
August 21, 2025 | 869 | 867 | 867 | 869 | 867 | 3,600 |
August 20, 2025 | 868 | 867 | 867 | 869 | 867 | 7,200 |
August 19, 2025 | 865 | 868 | 868 | 868 | 862 | 5,800 |
August 18, 2025 | 857 | 860 | 860 | 864 | 857 | 6,900 |
August 15, 2025 | 855 | 855 | 855 | 857 | 854 | 3,900 |
August 14, 2025 | 857 | 855 | 855 | 859 | 854 | 7,000 |
August 13, 2025 | 863 | 857 | 857 | 863 | 856 | 4,300 |
August 12, 2025 | 859 | 859 | 859 | 865 | 855 | 11,100 |
August 08, 2025 | 850 | 854 | 854 | 854 | 845 | 5,200 |
August 07, 2025 | 843 | 846 | 846 | 850 | 840 | 7,400 |
August 06, 2025 | 840 | 841 | 841 | 843 | 839 | 4,700 |
August 05, 2025 | 835 | 835 | 835 | 837 | 834 | 2,800 |
August 04, 2025 | 837 | 834 | 834 | 837 | 833 | 6,600 |
August 01, 2025 | 835 | 833 | 833 | 836 | 833 | 5,100 |
July 31, 2025 | 835 | 833 | 833 | 835 | 832 | 2,900 |
July 30, 2025 | 826 | 832 | 832 | 834 | 826 | 5,400 |
July 29, 2025 | 827 | 831 | 831 | 834 | 827 | 4,600 |
July 28, 2025 | 823 | 826 | 826 | 826 | 823 | 3,500 |
July 25, 2025 | 820 | 822 | 822 | 823 | 820 | 2,300 |
July 24, 2025 | 820 | 820 | 820 | 823 | 820 | 3,200 |
July 23, 2025 | 817 | 820 | 820 | 821 | 815 | 4,600 |
July 22, 2025 | 823 | 817 | 817 | 824 | 817 | 4,700 |