949.00
+3(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 944 | 949 | 949 | 952 | 943 | 56,600 |
| August 21, 2025 | 943 | 946 | 946 | 949 | 940 | 48,500 |
| August 20, 2025 | 929 | 942 | 942 | 944 | 928 | 64,800 |
| August 19, 2025 | 923 | 929 | 929 | 929 | 922 | 49,800 |
| August 18, 2025 | 907 | 920 | 920 | 921 | 906 | 91,700 |
| August 15, 2025 | 914 | 912 | 912 | 919 | 896 | 154,800 |
| August 14, 2025 | 921 | 907 | 907 | 926 | 878 | 487,100 |
| August 13, 2025 | 798 | 812 | 812 | 812 | 791 | 45,200 |
| August 12, 2025 | 795 | 800 | 800 | 800 | 792 | 29,400 |
| August 08, 2025 | 801 | 793 | 793 | 803 | 790 | 21,400 |
| August 07, 2025 | 794 | 801 | 801 | 807 | 793 | 22,300 |
| August 06, 2025 | 785 | 792 | 792 | 793 | 784 | 17,200 |
| August 05, 2025 | 787 | 788 | 788 | 790 | 787 | 15,200 |
| August 04, 2025 | 780 | 785 | 785 | 787 | 778 | 14,600 |
| August 01, 2025 | 781 | 785 | 785 | 785 | 781 | 12,500 |
| July 31, 2025 | 780 | 784 | 784 | 784 | 779 | 13,400 |
| July 30, 2025 | 778 | 780 | 780 | 780 | 777 | 9,200 |
| July 29, 2025 | 778 | 778 | 778 | 780 | 770 | 13,100 |
| July 28, 2025 | 770 | 777 | 777 | 777 | 766 | 16,300 |
| July 25, 2025 | 774 | 770 | 770 | 774 | 768 | 12,600 |
| July 24, 2025 | 769 | 772 | 772 | 774 | 766 | 21,000 |
| July 23, 2025 | 763 | 767 | 767 | 770 | 763 | 15,800 |
| July 22, 2025 | 763 | 763 | 763 | 764 | 761 | 16,200 |
| July 18, 2025 | 760 | 763 | 763 | 763 | 757 | 15,600 |
| July 17, 2025 | 765 | 761 | 761 | 765 | 760 | 17,600 |
| July 16, 2025 | 760 | 760 | 760 | 765 | 760 | 14,700 |
| July 15, 2025 | 771 | 760 | 760 | 771 | 760 | 17,200 |
| July 14, 2025 | 761 | 766 | 766 | 766 | 761 | 16,500 |
| July 11, 2025 | 778 | 771 | 771 | 778 | 765 | 27,500 |
| July 10, 2025 | 778 | 775 | 775 | 778 | 761 | 26,400 |
| July 09, 2025 | 754 | 765 | 765 | 765 | 754 | 14,100 |
| July 08, 2025 | 760 | 754 | 754 | 760 | 752 | 17,800 |
| July 07, 2025 | 760 | 760 | 760 | 767 | 760 | 20,300 |
| July 04, 2025 | 770 | 760 | 760 | 771 | 760 | 23,900 |
| July 03, 2025 | 775 | 771 | 771 | 781 | 767 | 23,000 |
| July 02, 2025 | 777 | 776 | 776 | 782 | 770 | 32,900 |
| July 01, 2025 | 788 | 785 | 785 | 788 | 776 | 38,000 |
| June 30, 2025 | 789 | 780 | 780 | 792 | 780 | 101,700 |
| June 27, 2025 | 765 | 759 | 759 | 765 | 751 | 27,300 |
| June 26, 2025 | 762 | 750 | 750 | 765 | 748 | 34,400 |
| June 25, 2025 | 746 | 759 | 759 | 763 | 739 | 65,500 |
| June 24, 2025 | 731 | 732 | 732 | 739 | 730 | 18,300 |
| June 23, 2025 | 730 | 730 | 730 | 746 | 729 | 44,100 |
| June 20, 2025 | 732 | 730 | 730 | 733 | 726 | 14,300 |
| June 19, 2025 | 730 | 730 | 730 | 733 | 721 | 21,600 |
| June 18, 2025 | 720 | 722 | 722 | 727 | 719 | 12,000 |
| June 17, 2025 | 720 | 720 | 720 | 720 | 714 | 7,700 |
| June 16, 2025 | 716 | 717 | 717 | 720 | 714 | 12,400 |
| June 13, 2025 | 722 | 716 | 716 | 723 | 713 | 9,400 |
| June 12, 2025 | 720 | 718 | 718 | 720 | 715 | 10,300 |
| June 11, 2025 | 722 | 720 | 720 | 725 | 718 | 7,900 |
| June 10, 2025 | 718 | 722 | 722 | 726 | 718 | 11,700 |
| June 09, 2025 | 728 | 718 | 718 | 730 | 718 | 30,900 |
| June 06, 2025 | 732 | 726 | 726 | 732 | 726 | 6,400 |
| June 05, 2025 | 728 | 730 | 730 | 731 | 726 | 11,900 |
| June 04, 2025 | 730 | 725 | 725 | 730 | 723 | 16,200 |
| June 03, 2025 | 720 | 730 | 730 | 730 | 719 | 16,300 |
| June 02, 2025 | 718 | 718 | 718 | 720 | 716 | 6,100 |
| May 30, 2025 | 710 | 717 | 717 | 717 | 710 | 12,200 |
| May 29, 2025 | 715 | 711 | 711 | 716 | 709 | 8,200 |