799.00
+4(+0.50%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 799 | 799 | 799 | 799 | 792 | 9,300 |
August 15, 2025 | 794 | 795 | 795 | 798 | 794 | 3,600 |
August 14, 2025 | 798 | 795 | 795 | 799 | 795 | 5,400 |
August 13, 2025 | 799 | 798 | 798 | 799 | 795 | 5,200 |
August 12, 2025 | 801 | 800 | 800 | 801 | 796 | 6,900 |
August 08, 2025 | 800 | 800 | 800 | 802 | 795 | 22,200 |
August 07, 2025 | 800 | 800 | 800 | 800 | 798 | 2,800 |
August 06, 2025 | 803 | 800 | 800 | 803 | 795 | 6,700 |
August 05, 2025 | 800 | 800 | 800 | 804 | 798 | 4,400 |
August 04, 2025 | 800 | 800 | 800 | 800 | 796 | 6,600 |
August 01, 2025 | 799 | 800 | 800 | 800 | 795 | 5,300 |
July 31, 2025 | 795 | 797 | 797 | 799 | 794 | 4,400 |
July 30, 2025 | 785 | 795 | 795 | 795 | 785 | 5,300 |
July 29, 2025 | 784 | 785 | 785 | 785 | 781 | 2,700 |
July 28, 2025 | 783 | 781 | 781 | 783 | 780 | 3,800 |
July 25, 2025 | 777 | 778 | 778 | 779 | 777 | 3,500 |
July 24, 2025 | 774 | 776 | 776 | 777 | 773 | 6,900 |
July 23, 2025 | 772 | 774 | 774 | 777 | 772 | 5,400 |
July 22, 2025 | 769 | 772 | 772 | 772 | 768 | 4,900 |
July 18, 2025 | 768 | 768 | 768 | 772 | 764 | 6,600 |
July 17, 2025 | 768 | 764 | 764 | 769 | 764 | 6,500 |
July 16, 2025 | 767 | 768 | 768 | 770 | 767 | 1,900 |
July 15, 2025 | 770 | 766 | 766 | 770 | 766 | 5,400 |
July 14, 2025 | 770 | 768 | 768 | 770 | 767 | 3,000 |
July 11, 2025 | 772 | 768 | 768 | 772 | 768 | 1,700 |
July 10, 2025 | 772 | 766 | 766 | 772 | 766 | 3,000 |
July 09, 2025 | 772 | 772 | 772 | 772 | 769 | 4,100 |
July 08, 2025 | 770 | 772 | 772 | 772 | 769 | 4,300 |
July 07, 2025 | 775 | 771 | 771 | 775 | 769 | 2,500 |
July 04, 2025 | 774 | 773 | 773 | 775 | 768 | 14,200 |
July 03, 2025 | 772 | 773 | 773 | 773 | 771 | 1,600 |
July 02, 2025 | 771 | 772 | 772 | 775 | 771 | 1,900 |
July 01, 2025 | 772 | 771 | 771 | 774 | 770 | 4,000 |
June 30, 2025 | 771 | 772 | 772 | 772 | 770 | 3,900 |
June 27, 2025 | 769 | 771 | 771 | 773 | 767 | 4,000 |
June 26, 2025 | 769 | 769 | 769 | 770 | 765 | 6,000 |
June 25, 2025 | 770 | 766 | 766 | 770 | 760 | 14,600 |
June 24, 2025 | 769 | 765 | 765 | 769 | 764 | 2,300 |
June 23, 2025 | 768 | 768 | 768 | 768 | 765 | 3,300 |
June 20, 2025 | 765 | 767 | 767 | 767 | 764 | 5,100 |
June 19, 2025 | 765 | 765 | 765 | 766 | 763 | 5,900 |
June 18, 2025 | 763 | 763 | 763 | 765 | 762 | 2,100 |
June 17, 2025 | 765 | 763 | 763 | 765 | 761 | 3,300 |
June 16, 2025 | 764 | 763 | 763 | 765 | 759 | 6,200 |
June 13, 2025 | 764 | 763 | 763 | 764 | 758 | 12,700 |
June 12, 2025 | 761 | 760 | 760 | 763 | 759 | 6,100 |
June 11, 2025 | 762 | 761 | 761 | 763 | 759 | 14,300 |
June 10, 2025 | 760 | 762 | 762 | 763 | 760 | 20,600 |
June 09, 2025 | 761 | 763 | 763 | 765 | 759 | 7,700 |
June 06, 2025 | 763 | 756 | 756 | 763 | 755 | 4,600 |
June 05, 2025 | 763 | 761 | 761 | 764 | 761 | 1,400 |
June 04, 2025 | 764 | 761 | 761 | 764 | 761 | 2,300 |
June 03, 2025 | 761 | 763 | 763 | 763 | 758 | 3,900 |
June 02, 2025 | 764 | 760 | 760 | 765 | 750 | 6,700 |
May 30, 2025 | 757 | 758 | 758 | 762 | 756 | 4,700 |
May 29, 2025 | 756 | 752 | 752 | 756 | 752 | 3,100 |
May 28, 2025 | 752 | 752 | 752 | 755 | 748 | 2,700 |
May 27, 2025 | 750 | 747 | 747 | 750 | 747 | 1,200 |
May 26, 2025 | 745 | 748 | 748 | 751 | 745 | 4,100 |
May 23, 2025 | 751 | 746 | 746 | 756 | 745 | 6,700 |