894.60
+7.3(+0.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 891 | 894.6 | 895 | 896 | 889.2 | 593,800 |
| August 15, 2025 | 878.9 | 887.3 | 887.3 | 888.8 | 878.9 | 704,300 |
| August 14, 2025 | 875 | 883.4 | 883.4 | 890.6 | 875 | 1.04M |
| August 13, 2025 | 885.6 | 876.3 | 876.3 | 887 | 874.1 | 1.02M |
| August 12, 2025 | 885 | 885.8 | 885.8 | 892.7 | 881 | 1.03M |
| August 08, 2025 | 878.2 | 883.4 | 883.4 | 883.4 | 873 | 1.06M |
| August 07, 2025 | 869.8 | 876.3 | 876.3 | 878.2 | 865.2 | 1.12M |
| August 06, 2025 | 907.1 | 864.4 | 864.4 | 908 | 864.1 | 1.8M |
| August 05, 2025 | 882.5 | 898 | 898 | 921.8 | 860 | 3.35M |
| August 04, 2025 | 862.2 | 887.3 | 887.3 | 888 | 860.3 | 1.82M |
| August 01, 2025 | 878.5 | 887.2 | 887.2 | 887.2 | 874.8 | 1.41M |
| July 31, 2025 | 872 | 878.8 | 878.8 | 882.9 | 871.7 | 968,900 |
| July 30, 2025 | 868.8 | 875.6 | 875.6 | 876.8 | 865 | 911,200 |
| July 29, 2025 | 873 | 874.2 | 874.2 | 879.4 | 867.8 | 720,800 |
| July 28, 2025 | 880 | 883.2 | 883.2 | 884.9 | 878.1 | 868,200 |
| July 25, 2025 | 884 | 877.9 | 877.9 | 884 | 877.3 | 1.15M |
| July 24, 2025 | 877 | 882.8 | 882.8 | 882.8 | 872.5 | 1.25M |
| July 23, 2025 | 872.3 | 873.2 | 873.2 | 878.4 | 869.1 | 1.39M |
| July 22, 2025 | 863.8 | 863.5 | 863.5 | 866.4 | 857.7 | 1.08M |
| July 18, 2025 | 868.7 | 862.9 | 862.9 | 870.9 | 857 | 946,400 |
| July 17, 2025 | 855.4 | 865.9 | 865.9 | 866.2 | 854.1 | 1.04M |
| July 16, 2025 | 875 | 857.7 | 857.7 | 875.3 | 855.2 | 1.03M |
| July 15, 2025 | 884.8 | 872.9 | 872.9 | 885.5 | 869.4 | 1.56M |
| July 14, 2025 | 880 | 885.1 | 885.1 | 888.5 | 877.4 | 1.95M |
| July 11, 2025 | 868.8 | 881.2 | 881.2 | 883.4 | 860.9 | 2.69M |
| July 10, 2025 | 841 | 843.4 | 843.4 | 848 | 838 | 1.47M |
| July 09, 2025 | 830.4 | 835.2 | 835.2 | 852.3 | 830.3 | 1.9M |
| July 08, 2025 | 810 | 826.1 | 826.1 | 829 | 804.5 | 1.55M |
| July 07, 2025 | 823.8 | 819.9 | 819.9 | 829.5 | 819.9 | 1.55M |
| July 04, 2025 | 815.9 | 821.7 | 821.7 | 829.7 | 815.8 | 2.15M |
| July 03, 2025 | 805 | 807.6 | 807.6 | 812.3 | 803.4 | 1.17M |
| July 02, 2025 | 780.2 | 807.8 | 807.8 | 809 | 780.2 | 1.68M |
| July 01, 2025 | 767.7 | 779.1 | 779.1 | 779.5 | 767.1 | 890,500 |
| June 30, 2025 | 777 | 781.4 | 781.4 | 784.4 | 771.5 | 1.15M |
| June 27, 2025 | 770 | 774.3 | 774.3 | 783.5 | 769.5 | 1.31M |
| June 26, 2025 | 758 | 768.6 | 768.6 | 769.4 | 757.2 | 1.23M |
| June 25, 2025 | 767.9 | 757.7 | 757.7 | 771 | 754.9 | 1.66M |
| June 24, 2025 | 779 | 768.2 | 768.2 | 780.5 | 765.5 | 1.98M |
| June 23, 2025 | 777 | 782.9 | 782.9 | 794.8 | 776.9 | 1.68M |
| June 20, 2025 | 758.7 | 779.2 | 779.2 | 791.6 | 755.1 | 2.76M |
| June 19, 2025 | 762 | 754.8 | 754.8 | 766.9 | 752.1 | 1.61M |
| June 18, 2025 | 738 | 761.5 | 761.5 | 764 | 737.9 | 3.14M |
| June 17, 2025 | 728.6 | 730.5 | 730.5 | 730.5 | 724.7 | 1.99M |
| June 16, 2025 | 735.9 | 729.1 | 729.1 | 738.3 | 728.5 | 2.21M |
| June 13, 2025 | 738 | 732.2 | 732.2 | 740.3 | 730.9 | 1.38M |
| June 12, 2025 | 747.5 | 741.1 | 741.1 | 748.9 | 739.9 | 1M |
| June 11, 2025 | 732.8 | 749.1 | 749.1 | 751.5 | 732.6 | 1.15M |
| June 10, 2025 | 734.9 | 735.3 | 735.3 | 739.7 | 733.6 | 1.4M |
| June 09, 2025 | 737 | 733.4 | 733.4 | 737.9 | 732.4 | 874,500 |
| June 06, 2025 | 737.3 | 735 | 735 | 738 | 733.4 | 897,300 |
| June 05, 2025 | 737 | 733.6 | 733.6 | 738.6 | 733.1 | 1.21M |
| June 04, 2025 | 743.3 | 743.9 | 743.9 | 745.8 | 740.3 | 900,300 |
| June 03, 2025 | 738.8 | 742.4 | 742.4 | 744.4 | 736.4 | 1.13M |
| June 02, 2025 | 744.3 | 736.7 | 736.7 | 746.3 | 733.7 | 1.17M |
| May 30, 2025 | 744.1 | 744.7 | 744.7 | 748.4 | 740.2 | 1.25M |
| May 29, 2025 | 745.9 | 744 | 744 | 748.5 | 742.2 | 850,400 |
| May 28, 2025 | 747.9 | 742.4 | 742.4 | 749.2 | 742.4 | 1.03M |
| May 27, 2025 | 733 | 740.7 | 740.7 | 743.5 | 732.1 | 717,600 |
| May 26, 2025 | 727.9 | 733.4 | 733.4 | 734.8 | 727.5 | 1.23M |
| May 23, 2025 | 727 | 729.6 | 729.6 | 733.2 | 726.7 | 789,700 |