786.00
-15(-1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 816 | 786 | 786 | 816 | 786 | 14,100 |
| September 26, 2025 | 805 | 801 | 801 | 818 | 799 | 22,800 |
| September 25, 2025 | 815 | 804 | 804 | 823 | 798 | 27,800 |
| September 24, 2025 | 815 | 814 | 814 | 815 | 796 | 11,000 |
| September 22, 2025 | 800 | 806 | 806 | 824 | 793 | 52,300 |
| September 19, 2025 | 788 | 785 | 785 | 796 | 760 | 51,100 |
| September 18, 2025 | 815 | 780 | 780 | 826 | 767 | 100,900 |
| September 17, 2025 | 781 | 803 | 803 | 892 | 781 | 633,100 |
| September 16, 2025 | 768 | 767 | 767 | 776 | 750 | 20,600 |
| September 12, 2025 | 790 | 768 | 768 | 790 | 760 | 25,600 |
| September 11, 2025 | 789 | 781 | 781 | 797 | 781 | 13,900 |
| September 10, 2025 | 795 | 789 | 789 | 798 | 785 | 8,800 |
| September 09, 2025 | 804 | 798 | 798 | 825 | 790 | 27,300 |
| September 08, 2025 | 797 | 800 | 800 | 818 | 797 | 9,600 |
| September 05, 2025 | 787 | 799 | 799 | 806 | 776 | 26,600 |
| September 04, 2025 | 803 | 790 | 790 | 812 | 790 | 15,800 |
| September 03, 2025 | 821 | 802 | 802 | 821 | 800 | 18,000 |
| September 02, 2025 | 822 | 814 | 814 | 842 | 814 | 16,600 |
| September 01, 2025 | 825 | 823 | 823 | 825 | 806 | 18,700 |
| August 29, 2025 | 822 | 821 | 821 | 833 | 820 | 15,100 |
| August 28, 2025 | 836 | 824 | 824 | 845 | 822 | 15,500 |
| August 27, 2025 | 858 | 838 | 838 | 865 | 838 | 24,900 |
| August 26, 2025 | 847 | 861 | 861 | 870 | 843 | 29,300 |
| August 25, 2025 | 840 | 854 | 854 | 861 | 837 | 30,800 |
| August 22, 2025 | 857 | 833 | 833 | 857 | 813 | 46,400 |
| August 21, 2025 | 847 | 857 | 857 | 859 | 843 | 21,900 |
| August 20, 2025 | 851 | 840 | 840 | 851 | 835 | 26,100 |
| August 19, 2025 | 861 | 846 | 846 | 861 | 828 | 53,100 |
| August 18, 2025 | 832 | 861 | 861 | 868 | 825 | 46,500 |
| August 15, 2025 | 802 | 824 | 824 | 828 | 800 | 49,600 |
| August 14, 2025 | 818 | 799 | 799 | 831 | 799 | 83,700 |
| August 13, 2025 | 834 | 828 | 828 | 842 | 811 | 74,100 |
| August 12, 2025 | 853 | 836 | 836 | 875 | 832 | 104,400 |
| August 08, 2025 | 841 | 859 | 859 | 859 | 828 | 104,600 |
| August 07, 2025 | 865 | 845 | 845 | 888 | 822 | 316,500 |
| August 06, 2025 | 815 | 850 | 850 | 942 | 810 | 1.1M |
| August 05, 2025 | 823 | 815 | 815 | 832 | 802 | 63,400 |
| August 04, 2025 | 796 | 799 | 799 | 824 | 780 | 103,500 |
| August 01, 2025 | 868 | 825 | 825 | 892 | 807 | 244,400 |
| July 31, 2025 | 906 | 878 | 878 | 946 | 853 | 397,200 |
| July 30, 2025 | 834 | 921 | 921 | 992 | 815 | 2.16M |
| July 29, 2025 | 827 | 864 | 864 | 956 | 789 | 1.64M |
| July 28, 2025 | 755 | 806 | 806 | 830 | 755 | 182,900 |
| July 25, 2025 | 745 | 747 | 747 | 752 | 742 | 2,700 |
| July 24, 2025 | 770 | 749 | 749 | 770 | 742 | 7,500 |
| July 23, 2025 | 748 | 762 | 762 | 766 | 738 | 10,700 |
| July 22, 2025 | 735 | 741 | 741 | 758 | 735 | 5,600 |
| July 18, 2025 | 758 | 735 | 735 | 766 | 732 | 10,500 |
| July 17, 2025 | 739 | 758 | 758 | 766 | 739 | 14,300 |
| July 16, 2025 | 733 | 748 | 748 | 769 | 733 | 19,500 |
| July 15, 2025 | 755 | 740 | 740 | 755 | 735 | 10,800 |
| July 14, 2025 | 770 | 747 | 747 | 780 | 746 | 14,300 |
| July 11, 2025 | 772 | 750 | 750 | 772 | 747 | 13,400 |
| July 10, 2025 | 776 | 757 | 757 | 776 | 755 | 20,300 |
| July 09, 2025 | 726 | 773 | 773 | 784 | 726 | 61,000 |
| July 08, 2025 | 718 | 725 | 725 | 730 | 718 | 3,800 |
| July 07, 2025 | 712 | 722 | 722 | 735 | 711 | 6,700 |
| July 04, 2025 | 714 | 715 | 715 | 725 | 713 | 5,900 |
| July 03, 2025 | 720 | 714 | 714 | 722 | 706 | 17,600 |
| July 02, 2025 | 734 | 722 | 722 | 738 | 722 | 18,200 |