835.00
+18.4(+2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 824.5 | 835 | 835 | 837.5 | 816.7 | 6.27M |
| October 17, 2025 | 810.1 | 816.6 | 816.6 | 819 | 809.7 | 3.9M |
| October 16, 2025 | 835 | 820.1 | 820.1 | 835 | 815.3 | 4.73M |
| October 15, 2025 | 824.6 | 822.2 | 822.2 | 829.2 | 820.8 | 4.42M |
| October 14, 2025 | 805.8 | 822.6 | 822.6 | 829.4 | 805.7 | 6.05M |
| October 10, 2025 | 847 | 822.1 | 822.1 | 854 | 822.1 | 5.63M |
| October 09, 2025 | 856 | 855 | 855 | 859.9 | 849.2 | 4.28M |
| October 08, 2025 | 859.3 | 851.2 | 851.2 | 859.7 | 847.8 | 6.58M |
| October 07, 2025 | 844 | 856.6 | 856.6 | 861.5 | 840.4 | 5.06M |
| October 06, 2025 | 869 | 844.2 | 844.2 | 871.5 | 844.2 | 6.21M |
| October 03, 2025 | 831.4 | 835.8 | 835.8 | 841.3 | 831.4 | 4.1M |
| October 02, 2025 | 841.5 | 834.8 | 834.8 | 846.5 | 832 | 5.01M |
| October 01, 2025 | 842.7 | 842 | 842 | 845.4 | 835 | 5.97M |
| September 30, 2025 | 876.1 | 851.3 | 851.3 | 876.4 | 850.2 | 6.77M |
| September 29, 2025 | 873 | 867.6 | 867.6 | 874.8 | 865.6 | 5.77M |
| September 26, 2025 | 892 | 881.1 | 865.1 | 897.3 | 879.9 | 9M |
| September 25, 2025 | 890.4 | 890 | 873.84 | 892.1 | 884 | 6.83M |
| September 24, 2025 | 888 | 879.5 | 863.53 | 892.8 | 875.1 | 7.51M |
| September 22, 2025 | 880.1 | 886.5 | 870.4 | 896.5 | 877 | 5.64M |
| September 19, 2025 | 890 | 885.2 | 869.13 | 900.9 | 884.8 | 13.22M |
| September 18, 2025 | 884.8 | 882.6 | 866.57 | 887.2 | 874.5 | 5.43M |
| September 17, 2025 | 889.9 | 879.4 | 863.43 | 889.9 | 873.6 | 5.64M |
| September 16, 2025 | 884.5 | 885.8 | 869.71 | 892 | 882.5 | 5.64M |
| September 12, 2025 | 881.2 | 884.5 | 884.5 | 891 | 874.4 | 7.11M |
| September 11, 2025 | 871 | 870.3 | 870.3 | 876.8 | 865.8 | 5.37M |
| September 10, 2025 | 876.3 | 871.4 | 871.4 | 879.9 | 867.6 | 6.6M |
| September 09, 2025 | 885 | 881.4 | 881.4 | 888.8 | 879.6 | 5.8M |
| September 08, 2025 | 879.1 | 885.7 | 885.7 | 886.1 | 871.1 | 5.45M |
| September 05, 2025 | 873 | 878.2 | 878.2 | 880.3 | 869.9 | 5.19M |
| September 04, 2025 | 867.8 | 866.8 | 866.8 | 875.9 | 864 | 6.16M |
| September 03, 2025 | 862.7 | 862.3 | 862.3 | 870.3 | 856.3 | 6.49M |
| September 02, 2025 | 868 | 866.5 | 866.5 | 878 | 864.2 | 7.06M |
| September 01, 2025 | 852.3 | 868.7 | 868.7 | 871.1 | 849.4 | 9.75M |
| August 29, 2025 | 845 | 844.6 | 844.6 | 845.7 | 835.5 | 7.53M |
| August 28, 2025 | 835 | 840 | 840 | 840 | 829.8 | 4.85M |
| August 27, 2025 | 828.6 | 829.8 | 829.8 | 834 | 825 | 5.84M |
| August 26, 2025 | 823.1 | 831.2 | 831.2 | 831.9 | 814.7 | 11.07M |
| August 25, 2025 | 835 | 828.5 | 828.5 | 838.8 | 823.3 | 4.62M |
| August 22, 2025 | 849.6 | 831.2 | 831.2 | 849.9 | 829.6 | 8M |
| August 21, 2025 | 814.9 | 849.9 | 849.9 | 851.7 | 814.1 | 16.78M |
| August 20, 2025 | 805 | 803.1 | 803.1 | 812.9 | 799.2 | 5.22M |
| August 19, 2025 | 795 | 797.3 | 797.3 | 800.7 | 789.9 | 4.71M |
| August 18, 2025 | 800.1 | 799.8 | 799.8 | 801.9 | 795.8 | 4.93M |
| August 15, 2025 | 786 | 793.4 | 793.4 | 795.5 | 786 | 5.02M |
| August 14, 2025 | 787.3 | 788.9 | 788.9 | 791 | 784.1 | 6.1M |
| August 13, 2025 | 789.9 | 785.5 | 785.5 | 797.2 | 784.8 | 6.72M |
| August 12, 2025 | 781.9 | 790.9 | 790.9 | 794.8 | 781.2 | 7.37M |
| August 08, 2025 | 775 | 788.3 | 788.3 | 791.4 | 774 | 8.2M |
| August 07, 2025 | 768 | 772.3 | 772.3 | 777.7 | 763 | 6.23M |
| August 06, 2025 | 770 | 772.7 | 772.7 | 779.9 | 768.3 | 5.7M |
| August 05, 2025 | 780 | 764.7 | 764.7 | 781.9 | 764.7 | 8.02M |
| August 04, 2025 | 767.8 | 770 | 770 | 776 | 759.1 | 7.63M |
| August 01, 2025 | 824 | 780.7 | 780.7 | 826.8 | 780.7 | 23.46M |
| July 31, 2025 | 823.1 | 827.2 | 827.2 | 832.7 | 821.6 | 6.86M |
| July 30, 2025 | 816.4 | 823.4 | 823.4 | 826.1 | 816 | 5.93M |
| July 29, 2025 | 813 | 816.4 | 816.4 | 818.2 | 809.6 | 5.78M |
| July 28, 2025 | 812.5 | 821.2 | 821.2 | 823.3 | 811.5 | 7.14M |
| July 25, 2025 | 810.4 | 812.5 | 812.5 | 817.2 | 804.1 | 8.82M |
| July 24, 2025 | 805.8 | 812.3 | 812.3 | 814.3 | 804.1 | 9.85M |
| July 23, 2025 | 790 | 801.3 | 801.3 | 802.2 | 788.9 | 16.85M |