835.90
+4.4(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 830.4 | 835.9 | 835.9 | 837.4 | 827 | 5.66M |
| September 25, 2025 | 827.4 | 831.5 | 831.5 | 832.4 | 824.3 | 4.1M |
| September 24, 2025 | 831.7 | 824 | 824 | 831.7 | 824 | 4.16M |
| September 22, 2025 | 822 | 828.2 | 828.2 | 831.2 | 814.6 | 5.7M |
| September 19, 2025 | 833.9 | 822.6 | 822.6 | 833.9 | 821 | 9.53M |
| September 18, 2025 | 835.2 | 834.4 | 834.4 | 836.4 | 831.1 | 4.5M |
| September 17, 2025 | 837 | 837.7 | 837.7 | 839.5 | 831 | 4.75M |
| September 16, 2025 | 833 | 836.4 | 836.4 | 838.3 | 830.7 | 4.75M |
| September 12, 2025 | 830.1 | 831.6 | 831.6 | 832.5 | 827.3 | 5.93M |
| September 11, 2025 | 838.1 | 832.8 | 832.8 | 841.4 | 827.2 | 5.93M |
| September 10, 2025 | 838.5 | 834.5 | 834.5 | 838.8 | 832 | 5.19M |
| September 09, 2025 | 838.6 | 838.1 | 838.1 | 843.4 | 834.3 | 4.96M |
| September 08, 2025 | 845.9 | 835.7 | 835.7 | 854.3 | 835.2 | 6.22M |
| September 05, 2025 | 840.3 | 839.3 | 839.3 | 843.8 | 830.6 | 3.98M |
| September 04, 2025 | 827 | 836.3 | 836.3 | 837.9 | 824.4 | 4.49M |
| September 03, 2025 | 825 | 827.2 | 827.2 | 838 | 823 | 5.76M |
| September 02, 2025 | 816.2 | 820.7 | 820.7 | 824.6 | 812.7 | 3.91M |
| September 01, 2025 | 813.3 | 812.2 | 812.2 | 816.4 | 805.1 | 3.72M |
| August 29, 2025 | 804 | 811.8 | 811.8 | 817.8 | 798.6 | 9.95M |
| August 28, 2025 | 799.9 | 802.4 | 802.4 | 803.1 | 797.2 | 3.17M |
| August 27, 2025 | 797.2 | 798.2 | 798.2 | 798.3 | 791 | 4.16M |
| August 26, 2025 | 802.8 | 798.2 | 798.2 | 803 | 795.1 | 3.21M |
| August 25, 2025 | 806.8 | 798 | 798 | 810.3 | 797.4 | 4.67M |
| August 22, 2025 | 795 | 804.9 | 804.9 | 806.3 | 792 | 3.46M |
| August 21, 2025 | 795 | 796.8 | 796.8 | 802 | 791.5 | 5.23M |
| August 20, 2025 | 783 | 788.6 | 788.6 | 789.4 | 778.3 | 3.16M |
| August 19, 2025 | 779.3 | 783.5 | 783.5 | 783.5 | 776 | 3.28M |
| August 18, 2025 | 776.6 | 778.9 | 778.9 | 781.9 | 774.9 | 2.99M |
| August 15, 2025 | 768 | 775.3 | 775.3 | 775.3 | 765.2 | 3.39M |
| August 14, 2025 | 770 | 765.9 | 765.9 | 770.2 | 761.6 | 2.95M |
| August 13, 2025 | 772 | 769.6 | 769.6 | 775.6 | 764.5 | 4.01M |
| August 12, 2025 | 773 | 772 | 772 | 785.2 | 768.6 | 8.02M |
| August 08, 2025 | 764.5 | 775.8 | 775.8 | 776.4 | 762.8 | 5.07M |
| August 07, 2025 | 753 | 762.5 | 762.5 | 764.5 | 752.6 | 3.36M |
| August 06, 2025 | 746 | 759.8 | 759.8 | 759.8 | 744.3 | 5.01M |
| August 05, 2025 | 731.9 | 745.2 | 745.2 | 746.1 | 730 | 5.02M |
| August 04, 2025 | 736 | 731.9 | 731.9 | 748 | 722.1 | 11.5M |
| August 01, 2025 | 742 | 744.7 | 744.7 | 748.5 | 738.5 | 3.54M |
| July 31, 2025 | 737.4 | 739.2 | 739.2 | 742.6 | 737.3 | 4.39M |
| July 30, 2025 | 713.1 | 734.8 | 734.8 | 737.3 | 707.2 | 10.54M |
| July 29, 2025 | 749 | 749.2 | 749.2 | 751.9 | 744.8 | 3.86M |
| July 28, 2025 | 755.9 | 753.4 | 753.4 | 758.5 | 750.5 | 3.87M |
| July 25, 2025 | 749 | 754 | 754 | 755 | 745.8 | 3.41M |
| July 24, 2025 | 739.1 | 749 | 749 | 750.4 | 739.1 | 4.46M |
| July 23, 2025 | 742.7 | 736.4 | 736.4 | 746.2 | 736.1 | 5.91M |
| July 22, 2025 | 734 | 740.4 | 740.4 | 740.9 | 732.3 | 4.13M |
| July 18, 2025 | 748.5 | 734.9 | 734.9 | 749.5 | 732.1 | 5.16M |
| July 17, 2025 | 740.3 | 747.3 | 747.3 | 748 | 739 | 3.69M |
| July 16, 2025 | 746.5 | 741.6 | 741.6 | 749.1 | 741.4 | 2.6M |
| July 15, 2025 | 751.3 | 750.2 | 750.2 | 753.6 | 747.5 | 4.27M |
| July 14, 2025 | 753.9 | 757.4 | 757.4 | 757.4 | 748.1 | 3.14M |
| July 11, 2025 | 760 | 756.7 | 756.7 | 762.9 | 751.5 | 5.28M |
| July 10, 2025 | 758 | 753.9 | 753.9 | 768.2 | 753.9 | 5.39M |
| July 09, 2025 | 750 | 751.9 | 751.9 | 761.7 | 748.9 | 4.51M |
| July 08, 2025 | 740 | 747.9 | 747.9 | 751.3 | 737.4 | 4.11M |
| July 07, 2025 | 743.4 | 743.4 | 743.4 | 752.4 | 741.6 | 3.98M |
| July 04, 2025 | 736.6 | 738 | 738 | 740.9 | 733.3 | 2.65M |
| July 03, 2025 | 736.6 | 735.2 | 735.2 | 737.9 | 728.2 | 3.67M |
| July 02, 2025 | 727.3 | 735.6 | 735.6 | 740.6 | 723.5 | 4.97M |
| July 01, 2025 | 720 | 728.8 | 728.8 | 728.8 | 716.2 | 3.69M |