809.00
-3(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 814 | 812 | 812 | 814 | 811 | 5,900 |
| October 16, 2025 | 811 | 814 | 814 | 815 | 808 | 9,800 |
| October 15, 2025 | 801 | 811 | 811 | 813 | 801 | 12,900 |
| October 14, 2025 | 801 | 801 | 801 | 812 | 799 | 34,500 |
| October 10, 2025 | 803 | 807 | 807 | 810 | 801 | 17,800 |
| October 09, 2025 | 804 | 803 | 803 | 805 | 800 | 17,100 |
| October 08, 2025 | 804 | 804 | 804 | 805 | 801 | 13,200 |
| October 07, 2025 | 802 | 801 | 801 | 805 | 799 | 13,800 |
| October 06, 2025 | 804 | 803 | 803 | 805 | 798 | 32,200 |
| October 03, 2025 | 801 | 803 | 803 | 810 | 800 | 20,600 |
| October 02, 2025 | 803 | 802 | 802 | 807 | 800 | 20,400 |
| October 01, 2025 | 806 | 807 | 807 | 812 | 801 | 23,000 |
| September 30, 2025 | 806 | 803 | 803 | 809 | 801 | 21,900 |
| September 29, 2025 | 816 | 808 | 808 | 816 | 805 | 17,600 |
| September 26, 2025 | 810 | 816 | 816 | 819 | 803 | 25,900 |
| September 25, 2025 | 802 | 808 | 808 | 808 | 798 | 32,100 |
| September 24, 2025 | 803 | 799 | 799 | 803 | 795 | 58,600 |
| September 22, 2025 | 797 | 801 | 801 | 812 | 792 | 146,400 |
| September 19, 2025 | 848 | 826 | 826 | 849 | 823 | 137,500 |
| September 18, 2025 | 864 | 845 | 845 | 864 | 839 | 73,600 |
| September 17, 2025 | 864 | 845 | 845 | 864 | 839 | 73,600 |
| September 16, 2025 | 875 | 854 | 854 | 875 | 846 | 56,800 |
| September 12, 2025 | 845 | 843 | 843 | 845 | 839 | 23,000 |
| September 11, 2025 | 840 | 839 | 839 | 841 | 835 | 9,000 |
| September 10, 2025 | 836 | 839 | 839 | 839 | 836 | 4,300 |
| September 09, 2025 | 842 | 836 | 836 | 842 | 835 | 8,500 |
| September 08, 2025 | 839 | 841 | 841 | 844 | 836 | 15,500 |
| September 05, 2025 | 838 | 839 | 839 | 839 | 835 | 4,200 |
| September 04, 2025 | 835 | 835 | 835 | 836 | 833 | 3,800 |
| September 03, 2025 | 835 | 835 | 835 | 840 | 833 | 11,600 |
| September 02, 2025 | 840 | 838 | 838 | 840 | 835 | 8,500 |
| September 01, 2025 | 835 | 839 | 839 | 839 | 834 | 13,400 |
| August 29, 2025 | 836 | 832 | 832 | 836 | 830 | 7,500 |
| August 28, 2025 | 833 | 836 | 836 | 839 | 826 | 16,300 |
| August 27, 2025 | 833 | 833 | 833 | 833 | 819 | 35,300 |
| August 26, 2025 | 839 | 829 | 829 | 839 | 825 | 31,100 |
| August 25, 2025 | 836 | 833 | 833 | 840 | 833 | 10,000 |
| August 22, 2025 | 835 | 835 | 835 | 836 | 831 | 12,400 |
| August 21, 2025 | 837 | 835 | 835 | 837 | 831 | 17,600 |
| August 20, 2025 | 843 | 838 | 838 | 845 | 837 | 12,500 |
| August 19, 2025 | 843 | 843 | 843 | 847 | 842 | 6,400 |
| August 18, 2025 | 845 | 843 | 843 | 847 | 841 | 20,500 |
| August 15, 2025 | 843 | 843 | 843 | 847 | 842 | 11,600 |
| August 14, 2025 | 844 | 844 | 844 | 845 | 842 | 9,000 |
| August 13, 2025 | 846 | 847 | 847 | 850 | 843 | 16,300 |
| August 12, 2025 | 839 | 841 | 841 | 846 | 839 | 22,600 |
| August 08, 2025 | 840 | 840 | 840 | 842 | 838 | 10,800 |
| August 07, 2025 | 841 | 840 | 840 | 841 | 837 | 11,500 |
| August 06, 2025 | 842 | 838 | 838 | 842 | 838 | 4,400 |
| August 05, 2025 | 845 | 842 | 842 | 845 | 838 | 4,700 |
| August 04, 2025 | 831 | 842 | 842 | 842 | 831 | 7,300 |
| August 01, 2025 | 830 | 837 | 837 | 838 | 830 | 12,800 |
| July 31, 2025 | 833 | 832 | 832 | 836 | 829 | 9,200 |
| July 30, 2025 | 830 | 831 | 831 | 834 | 827 | 13,700 |
| July 29, 2025 | 833 | 829 | 829 | 833 | 827 | 17,500 |
| July 28, 2025 | 833 | 833 | 833 | 838 | 833 | 7,500 |
| July 25, 2025 | 852 | 836 | 836 | 852 | 833 | 22,000 |
| July 24, 2025 | 842 | 841 | 841 | 843 | 833 | 10,000 |
| July 23, 2025 | 831 | 839 | 839 | 842 | 830 | 18,400 |
| July 22, 2025 | 835 | 829 | 829 | 848 | 829 | 8,600 |