835.00
-8(-0.95%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 845 | 843 | 843 | 849 | 843 | 4,700 |
September 04, 2025 | 850 | 844 | 844 | 850 | 838 | 8,200 |
September 03, 2025 | 835 | 844 | 844 | 850 | 834 | 28,200 |
September 02, 2025 | 820 | 833 | 833 | 836 | 820 | 5,900 |
September 01, 2025 | 833 | 826 | 826 | 835 | 818 | 7,800 |
August 29, 2025 | 820 | 834 | 834 | 835 | 816 | 8,900 |
August 28, 2025 | 812 | 820 | 820 | 820 | 812 | 1,900 |
August 27, 2025 | 813 | 812 | 812 | 813 | 805 | 1,800 |
August 26, 2025 | 829 | 806 | 806 | 829 | 806 | 5,700 |
August 25, 2025 | 824 | 820 | 820 | 826 | 814 | 4,200 |
August 22, 2025 | 826 | 820 | 820 | 830 | 820 | 5,200 |
August 21, 2025 | 823 | 823 | 823 | 829 | 823 | 400 |
August 20, 2025 | 833 | 825 | 825 | 836 | 821 | 6,400 |
August 19, 2025 | 835 | 830 | 830 | 835 | 826 | 2,300 |
August 18, 2025 | 823 | 829 | 829 | 832 | 821 | 3,400 |
August 15, 2025 | 826 | 834 | 834 | 840 | 820 | 11,300 |
August 14, 2025 | 782 | 820 | 820 | 820 | 779 | 23,000 |
August 13, 2025 | 792 | 786 | 786 | 792 | 783 | 4,200 |
August 12, 2025 | 776 | 788 | 788 | 795 | 769 | 18,100 |
August 08, 2025 | 780 | 769 | 769 | 782 | 766 | 16,500 |
August 07, 2025 | 768 | 776 | 776 | 776 | 765 | 7,500 |
August 06, 2025 | 763 | 765 | 765 | 768 | 763 | 600 |
August 05, 2025 | 768 | 763 | 763 | 770 | 762 | 3,200 |
August 04, 2025 | 764 | 761 | 761 | 766 | 761 | 2,700 |
August 01, 2025 | 763 | 768 | 768 | 768 | 762 | 3,000 |
July 31, 2025 | 763 | 762 | 762 | 768 | 761 | 2,000 |
July 30, 2025 | 760 | 762 | 762 | 765 | 760 | 1,000 |
July 29, 2025 | 759 | 765 | 765 | 765 | 759 | 2,200 |
July 28, 2025 | 762 | 763 | 763 | 763 | 759 | 700 |
July 25, 2025 | 760 | 759 | 759 | 762 | 759 | 4,200 |
July 24, 2025 | 752 | 760 | 760 | 760 | 752 | 4,800 |
July 23, 2025 | 751 | 752 | 752 | 757 | 751 | 3,400 |
July 22, 2025 | 753 | 753 | 753 | 753 | 749 | 1,300 |
July 18, 2025 | 754 | 753 | 753 | 754 | 749 | 1,800 |
July 17, 2025 | 753 | 754 | 754 | 754 | 753 | 400 |
July 16, 2025 | 754 | 750 | 750 | 754 | 750 | 1,200 |
July 15, 2025 | 754 | 754 | 754 | 759 | 751 | 2,400 |
July 14, 2025 | 755 | 754 | 754 | 755 | 749 | 3,100 |
July 11, 2025 | 754 | 759 | 759 | 759 | 751 | 2,700 |
July 10, 2025 | 752 | 752 | 752 | 752 | 747 | 1,200 |
July 09, 2025 | 745 | 759 | 759 | 759 | 745 | 1,400 |
July 08, 2025 | 749 | 748 | 748 | 749 | 745 | 2,100 |
July 07, 2025 | 749 | 750 | 750 | 750 | 743 | 1,600 |
July 04, 2025 | 745 | 748 | 748 | 748 | 741 | 3,100 |
July 03, 2025 | 762 | 745 | 745 | 762 | 740 | 23,100 |
July 02, 2025 | 767 | 764 | 764 | 767 | 763 | 900 |
July 01, 2025 | 763 | 767 | 767 | 769 | 760 | 1,000 |
June 30, 2025 | 762 | 768 | 768 | 768 | 762 | 1,300 |
June 27, 2025 | 758 | 763 | 763 | 767 | 756 | 2,000 |
June 26, 2025 | 756 | 765 | 765 | 765 | 753 | 2,300 |
June 25, 2025 | 766 | 755 | 755 | 766 | 755 | 3,500 |
June 24, 2025 | 770 | 761 | 761 | 770 | 760 | 2,600 |
June 23, 2025 | 760 | 759 | 760 | 761 | 759 | 4,200 |
June 20, 2025 | 769 | 762 | 762 | 769 | 762 | 7,000 |
June 19, 2025 | 767 | 767 | 767 | 767 | 767 | 100 |
June 18, 2025 | 767 | 765 | 765 | 767 | 765 | 1,500 |
June 17, 2025 | 769 | 767 | 767 | 769 | 767 | 12,800 |
June 16, 2025 | 768 | 768 | 768 | 770 | 767 | 1,200 |
June 13, 2025 | 768 | 765 | 765 | 768 | 765 | 1,300 |
June 12, 2025 | 770 | 770 | 770 | 770 | 765 | 2,200 |