856.00
-19(-2.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 873 | 856 | 856 | 873 | 856 | 64,700 |
October 16, 2025 | 875 | 875 | 875 | 879 | 870 | 51,000 |
October 15, 2025 | 856 | 874 | 874 | 877 | 856 | 64,100 |
October 14, 2025 | 852 | 855 | 855 | 863 | 847 | 155,600 |
October 10, 2025 | 873 | 859 | 859 | 873 | 854 | 181,100 |
October 09, 2025 | 870 | 877 | 877 | 877 | 865 | 163,700 |
October 08, 2025 | 883 | 872 | 872 | 883 | 872 | 103,100 |
October 07, 2025 | 898 | 877 | 877 | 898 | 877 | 140,700 |
October 06, 2025 | 912 | 895 | 895 | 912 | 890 | 136,900 |
October 03, 2025 | 867 | 884 | 884 | 897 | 864 | 190,200 |
October 02, 2025 | 880 | 865 | 865 | 880 | 861 | 294,200 |
October 01, 2025 | 916 | 884 | 884 | 920 | 883 | 359,300 |
September 30, 2025 | 918 | 918 | 918 | 922 | 914 | 204,300 |
September 29, 2025 | 932 | 918 | 918 | 940 | 915 | 253,300 |
September 26, 2025 | 946 | 944 | 944 | 950 | 942 | 212,400 |
September 25, 2025 | 945 | 945 | 945 | 950 | 940 | 169,400 |
September 24, 2025 | 962 | 945 | 945 | 962 | 945 | 189,800 |
September 22, 2025 | 979 | 963 | 963 | 982 | 963 | 194,400 |
September 19, 2025 | 992 | 979 | 979 | 994 | 972 | 261,800 |
September 18, 2025 | 1,001 | 989 | 989 | 1,003 | 987 | 304,300 |
September 17, 2025 | 1,015 | 1,003 | 1,003 | 1,015 | 1,003 | 156,000 |
September 16, 2025 | 1,011 | 1,014 | 1,014 | 1,020 | 1,011 | 77,700 |
September 12, 2025 | 1,015 | 1,015 | 1,015 | 1,023 | 1,007 | 123,700 |
September 11, 2025 | 1,027 | 1,006 | 1,006 | 1,027 | 1,003 | 160,300 |
September 10, 2025 | 1,033 | 1,027 | 1,027 | 1,035 | 1,025 | 67,400 |
September 09, 2025 | 1,034 | 1,029 | 1,029 | 1,040 | 1,024 | 90,200 |
September 08, 2025 | 1,031 | 1,033 | 1,033 | 1,038 | 1,025 | 58,700 |
September 05, 2025 | 1,036 | 1,026 | 1,026 | 1,041 | 1,023 | 102,700 |
September 04, 2025 | 1,027 | 1,026 | 1,026 | 1,030 | 1,022 | 45,900 |
September 03, 2025 | 1,049 | 1,025 | 1,025 | 1,050 | 1,024 | 112,300 |
September 02, 2025 | 1,026 | 1,030 | 1,030 | 1,033 | 1,023 | 58,800 |
September 01, 2025 | 1,021 | 1,025 | 1,025 | 1,038 | 1,015 | 102,000 |
August 29, 2025 | 1,027 | 1,018 | 1,018 | 1,030 | 1,016 | 278,600 |
August 28, 2025 | 1,036 | 1,028 | 1,028 | 1,046 | 1,025 | 142,900 |
August 27, 2025 | 1,053 | 1,036 | 1,036 | 1,053 | 1,029 | 230,900 |
August 26, 2025 | 1,090 | 1,046 | 1,046 | 1,090 | 1,045 | 264,400 |
August 25, 2025 | 1,113 | 1,095 | 1,095 | 1,114 | 1,088 | 80,600 |
August 22, 2025 | 1,085 | 1,094 | 1,094 | 1,105 | 1,080 | 95,200 |
August 21, 2025 | 1,075 | 1,082 | 1,082 | 1,089 | 1,069 | 77,400 |
August 20, 2025 | 1,092 | 1,073 | 1,073 | 1,100 | 1,073 | 65,200 |
August 19, 2025 | 1,078 | 1,090 | 1,090 | 1,093 | 1,070 | 96,100 |
August 18, 2025 | 1,069 | 1,078 | 1,078 | 1,085 | 1,066 | 68,500 |
August 15, 2025 | 1,075 | 1,061 | 1,061 | 1,086 | 1,053 | 211,800 |
August 14, 2025 | 1,085 | 1,099 | 1,099 | 1,103 | 1,078 | 203,900 |
August 13, 2025 | 1,108 | 1,090 | 1,090 | 1,108 | 1,089 | 109,700 |
August 12, 2025 | 1,121 | 1,118 | 1,118 | 1,121 | 1,103 | 99,600 |
August 08, 2025 | 1,104 | 1,113 | 1,113 | 1,121 | 1,102 | 114,600 |
August 07, 2025 | 1,103 | 1,104 | 1,104 | 1,112 | 1,095 | 62,200 |
August 06, 2025 | 1,097 | 1,094 | 1,094 | 1,109 | 1,093 | 57,300 |
August 05, 2025 | 1,114 | 1,095 | 1,095 | 1,120 | 1,095 | 76,100 |
August 04, 2025 | 1,117 | 1,113 | 1,113 | 1,119 | 1,101 | 122,800 |
August 01, 2025 | 1,130 | 1,134 | 1,134 | 1,139 | 1,122 | 75,800 |
July 31, 2025 | 1,086 | 1,130 | 1,130 | 1,147 | 1,084 | 181,100 |
July 30, 2025 | 1,081 | 1,086 | 1,086 | 1,087 | 1,070 | 23,300 |
July 29, 2025 | 1,084 | 1,080 | 1,080 | 1,088 | 1,076 | 37,800 |
July 28, 2025 | 1,097 | 1,084 | 1,084 | 1,107 | 1,081 | 60,600 |
July 25, 2025 | 1,089 | 1,078 | 1,078 | 1,094 | 1,078 | 47,100 |
July 24, 2025 | 1,082 | 1,089 | 1,089 | 1,090 | 1,070 | 78,600 |
July 23, 2025 | 1,071 | 1,071 | 1,071 | 1,074 | 1,059 | 40,300 |
July 22, 2025 | 1,060 | 1,055 | 1,055 | 1,066 | 1,047 | 49,200 |