803.90
+6.6(+0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 780 | 781.7 | 781.7 | 785.5 | 776.2 | 4.21M |
| July 18, 2025 | 777.3 | 777.2 | 777.2 | 780.8 | 774.1 | 5.16M |
| July 17, 2025 | 774 | 776.3 | 776.3 | 779.2 | 772.2 | 5.88M |
| July 16, 2025 | 770 | 772.7 | 772.7 | 773.4 | 768 | 4.52M |
| July 15, 2025 | 780.1 | 773.8 | 773.8 | 782.3 | 773.8 | 4.33M |
| July 14, 2025 | 785.5 | 779.9 | 779.9 | 787.8 | 778 | 4.48M |
| July 11, 2025 | 780.7 | 782.3 | 782.3 | 788.5 | 780.7 | 5.83M |
| July 10, 2025 | 782 | 782.1 | 782.1 | 785.3 | 778.4 | 7M |
| July 09, 2025 | 772.5 | 779.3 | 779.3 | 782.5 | 770.7 | 7.61M |
| July 08, 2025 | 757 | 767.9 | 767.9 | 769.6 | 755.2 | 6.31M |
| July 07, 2025 | 771.3 | 758.8 | 758.8 | 773.1 | 758.3 | 3.62M |
| July 04, 2025 | 781 | 773.1 | 773.1 | 787.8 | 772.1 | 5.03M |
| July 03, 2025 | 769.1 | 782.4 | 782.4 | 783.3 | 765.2 | 11.17M |
| July 02, 2025 | 758 | 765.6 | 765.6 | 769.8 | 756.3 | 9.35M |
| July 01, 2025 | 751.2 | 756.3 | 756.3 | 757.4 | 747 | 6.74M |
| June 30, 2025 | 747 | 758 | 758 | 758 | 745.7 | 7.4M |
| June 27, 2025 | 749.8 | 745 | 745 | 749.8 | 741.7 | 7.66M |
| June 26, 2025 | 739.8 | 744 | 744 | 748.6 | 738.7 | 7.3M |
| June 25, 2025 | 743.8 | 739.9 | 739.9 | 745.4 | 735.4 | 4.57M |
| June 24, 2025 | 746 | 738.8 | 738.8 | 752.9 | 736.7 | 6.18M |
| June 23, 2025 | 742 | 736.7 | 736.7 | 744.8 | 735.1 | 8.26M |
| June 20, 2025 | 753 | 750 | 750 | 757.2 | 750 | 10.14M |
| June 19, 2025 | 765.7 | 753.9 | 753.9 | 769.4 | 753.9 | 4.38M |
| June 18, 2025 | 758.7 | 766.7 | 766.7 | 767.2 | 755.1 | 6.77M |
| June 17, 2025 | 746.3 | 761.1 | 761.1 | 764.3 | 746.3 | 6.38M |
| June 16, 2025 | 747 | 747.1 | 747.1 | 753.9 | 744.7 | 5.57M |
| June 13, 2025 | 760.8 | 745.5 | 745.5 | 763.9 | 741.1 | 8.66M |
| June 12, 2025 | 760.6 | 765.6 | 765.6 | 767.6 | 760.3 | 5.23M |
| June 11, 2025 | 762 | 768.3 | 768.3 | 771 | 757.9 | 9.76M |
| June 10, 2025 | 750 | 750.9 | 750.9 | 758.5 | 748.3 | 4.59M |
| June 09, 2025 | 748 | 751.1 | 751.1 | 754.7 | 747.5 | 5.67M |
| June 06, 2025 | 756.5 | 754 | 754 | 758.7 | 752.1 | 4.09M |
| June 05, 2025 | 753 | 755.7 | 755.7 | 757 | 750.6 | 5.3M |
| June 04, 2025 | 762.4 | 759.1 | 759.1 | 762.8 | 753.9 | 5.12M |
| June 03, 2025 | 759.7 | 757.4 | 757.4 | 763.9 | 757.4 | 8.55M |
| June 02, 2025 | 759 | 751.3 | 751.3 | 760.7 | 748 | 6.5M |
| May 30, 2025 | 758 | 770.6 | 770.6 | 774.8 | 757.1 | 9.76M |
| May 29, 2025 | 760.6 | 767.6 | 767.6 | 769.3 | 760 | 4.85M |
| May 28, 2025 | 758 | 761.9 | 761.9 | 763.5 | 756.3 | 4.66M |
| May 27, 2025 | 745.9 | 753.3 | 753.3 | 757.2 | 745.7 | 4.1M |
| May 26, 2025 | 753.1 | 745.9 | 745.9 | 761.3 | 745.1 | 5.04M |