846.00
+1(+0.12%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 18, 2025 | 816 | 819 | 819 | 820 | 816 | 7,100 |
July 17, 2025 | 810 | 816 | 816 | 816 | 809 | 8,400 |
July 16, 2025 | 812 | 810 | 810 | 820 | 810 | 10,300 |
July 15, 2025 | 820 | 820 | 820 | 821 | 813 | 8,400 |
July 14, 2025 | 820 | 820 | 820 | 822 | 816 | 6,200 |
July 11, 2025 | 830 | 814 | 814 | 834 | 810 | 11,700 |
July 10, 2025 | 853 | 830 | 830 | 854 | 829 | 16,100 |
July 09, 2025 | 846 | 846 | 846 | 857 | 840 | 31,000 |
July 08, 2025 | 876 | 885 | 885 | 885 | 873 | 13,600 |
July 07, 2025 | 875 | 874 | 874 | 875 | 865 | 10,100 |
July 04, 2025 | 870 | 870 | 870 | 873 | 865 | 3,100 |
July 03, 2025 | 866 | 870 | 870 | 870 | 862 | 2,600 |
July 02, 2025 | 853 | 866 | 866 | 866 | 853 | 6,500 |
July 01, 2025 | 858 | 855 | 855 | 858 | 853 | 2,500 |
June 30, 2025 | 850 | 855 | 855 | 858 | 847 | 6,500 |
June 27, 2025 | 857 | 850 | 850 | 858 | 850 | 8,300 |
June 26, 2025 | 844 | 850 | 850 | 850 | 844 | 4,000 |
June 25, 2025 | 840 | 850 | 850 | 850 | 839 | 8,600 |
June 24, 2025 | 839 | 841 | 841 | 845 | 834 | 7,500 |
June 23, 2025 | 840 | 839 | 839 | 840 | 834 | 3,100 |
June 20, 2025 | 845 | 840 | 840 | 845 | 835 | 14,800 |
June 19, 2025 | 837 | 840 | 840 | 840 | 833 | 5,400 |
June 18, 2025 | 835 | 832 | 832 | 839 | 832 | 3,800 |
June 17, 2025 | 839 | 836 | 836 | 839 | 832 | 2,100 |
June 16, 2025 | 837 | 831 | 831 | 840 | 830 | 5,000 |
June 13, 2025 | 836 | 835 | 835 | 836 | 831 | 2,900 |
June 12, 2025 | 834 | 830 | 830 | 834 | 830 | 4,000 |