878.30
+16.3(+1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 867 | 875.1 | 875.1 | 891 | 858.1 | 26.42M |
| August 15, 2025 | 841.5 | 862 | 862 | 865.5 | 840 | 24.21M |
| August 14, 2025 | 825.3 | 839 | 839 | 857.3 | 821 | 29.26M |
| August 13, 2025 | 840.1 | 834.4 | 834.4 | 845.5 | 828 | 22.71M |
| August 12, 2025 | 809.9 | 837.8 | 837.8 | 844 | 804.6 | 46.25M |
| August 08, 2025 | 794 | 800.5 | 800.5 | 809 | 792.6 | 21.77M |
| August 07, 2025 | 776.5 | 793.5 | 793.5 | 794.8 | 771.5 | 16.94M |
| August 06, 2025 | 762 | 777.1 | 777.1 | 779 | 761 | 18.88M |
| August 05, 2025 | 763.6 | 755.1 | 755.1 | 765 | 753.3 | 15.35M |
| August 04, 2025 | 770 | 760.1 | 760.1 | 770.2 | 759 | 18.91M |
| August 01, 2025 | 772.5 | 787.1 | 787.1 | 787.1 | 771.4 | 12.02M |
| July 31, 2025 | 765 | 772 | 772 | 772.9 | 761.6 | 12.01M |
| July 30, 2025 | 767.7 | 761.2 | 761.2 | 768.3 | 760 | 29.63M |
| July 29, 2025 | 781 | 769.5 | 769.5 | 783.6 | 767.2 | 16.85M |
| July 28, 2025 | 788.8 | 787 | 787 | 796.6 | 783.7 | 12M |
| July 25, 2025 | 795.7 | 787.5 | 787.5 | 796.3 | 786.5 | 9.37M |
| July 24, 2025 | 805 | 797.1 | 797.1 | 807.9 | 793.3 | 15.72M |
| July 23, 2025 | 772.5 | 802 | 802 | 802 | 772.2 | 23.29M |
| July 22, 2025 | 773.6 | 770.5 | 770.5 | 777.7 | 767.4 | 10.71M |
| July 18, 2025 | 784 | 774 | 774 | 787.6 | 773.1 | 12.78M |
| July 17, 2025 | 790.1 | 784.8 | 784.8 | 791.3 | 781.5 | 10.57M |
| July 16, 2025 | 794.7 | 785 | 785 | 794.7 | 778.8 | 15.73M |
| July 15, 2025 | 812.3 | 795 | 795 | 821.8 | 791.2 | 31.14M |
| July 14, 2025 | 800.1 | 790.3 | 790.3 | 800.4 | 785.4 | 10.56M |
| July 11, 2025 | 814 | 800.4 | 800.4 | 826.6 | 799.6 | 19.5M |
| July 10, 2025 | 794.4 | 808.5 | 808.5 | 817.6 | 788 | 27.4M |
| July 09, 2025 | 777.6 | 783.2 | 783.2 | 788 | 777.3 | 11.35M |
| July 08, 2025 | 772 | 778.5 | 778.5 | 785.6 | 771.1 | 12.86M |
| July 07, 2025 | 775 | 772 | 772 | 779.9 | 769.6 | 9.56M |
| July 04, 2025 | 782 | 773 | 773 | 784.5 | 771.6 | 9.85M |
| July 03, 2025 | 780 | 777.3 | 777.3 | 780.9 | 772.8 | 7.84M |
| July 02, 2025 | 779 | 777.9 | 777.9 | 783.2 | 774 | 8.02M |
| July 01, 2025 | 792 | 785 | 785 | 793.7 | 782 | 11.24M |
| June 30, 2025 | 796.4 | 796.4 | 796.4 | 803.6 | 793.9 | 11.89M |
| June 27, 2025 | 791.2 | 791.8 | 791.8 | 797.8 | 786.5 | 11.51M |
| June 26, 2025 | 777 | 785.5 | 785.5 | 788.2 | 772.5 | 12.93M |
| June 25, 2025 | 791.6 | 777.8 | 777.8 | 792.3 | 776 | 16.06M |
| June 24, 2025 | 800 | 791.8 | 791.8 | 806.3 | 791.5 | 11.04M |
| June 23, 2025 | 800 | 791.5 | 791.5 | 800.9 | 786 | 15.03M |
| June 20, 2025 | 813.4 | 806.8 | 806.8 | 818.7 | 803.8 | 14.61M |
| June 19, 2025 | 822.3 | 812.6 | 812.6 | 826.1 | 812.6 | 8.55M |
| June 18, 2025 | 805.3 | 822.3 | 822.3 | 822.3 | 803.7 | 11.79M |
| June 17, 2025 | 812.7 | 810.6 | 810.6 | 813.5 | 805 | 7.25M |
| June 16, 2025 | 805.6 | 808.4 | 808.4 | 809.2 | 802.1 | 7.82M |
| June 13, 2025 | 817.6 | 803.9 | 803.9 | 818.5 | 801.6 | 12.23M |
| June 12, 2025 | 831.5 | 820.6 | 820.6 | 831.9 | 815.5 | 12.11M |
| June 11, 2025 | 821.5 | 831.9 | 831.9 | 836 | 819.1 | 14.77M |
| June 10, 2025 | 821 | 818.8 | 818.8 | 823.3 | 815.6 | 9.1M |
| June 09, 2025 | 809 | 823.9 | 823.9 | 824.5 | 805.8 | 12.49M |
| June 06, 2025 | 806.5 | 804.9 | 804.9 | 816.4 | 803.1 | 11.51M |
| June 05, 2025 | 806.6 | 800.9 | 800.9 | 809.6 | 799.1 | 13.86M |
| June 04, 2025 | 810 | 809.2 | 809.2 | 816 | 801.8 | 16.7M |
| June 03, 2025 | 817 | 816 | 816 | 824 | 806.2 | 15.62M |
| June 02, 2025 | 796 | 820.7 | 820.7 | 822.8 | 787.1 | 31.1M |
| May 30, 2025 | 795.2 | 798.6 | 798.6 | 800.2 | 791.5 | 25M |
| May 29, 2025 | 795 | 804 | 804 | 812 | 794.9 | 17.2M |
| May 28, 2025 | 800 | 794.7 | 794.7 | 803.2 | 794.7 | 12.26M |
| May 27, 2025 | 808.8 | 795.1 | 795.1 | 812.8 | 793.5 | 19.06M |
| May 26, 2025 | 808.2 | 813.6 | 813.6 | 818 | 805.3 | 13.49M |
| May 23, 2025 | 800.1 | 802 | 802 | 820.3 | 799.5 | 18.03M |