777.00
+16(+2.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 763 | 777 | 777 | 777 | 761 | 76,500 |
| August 15, 2025 | 766 | 761 | 761 | 766 | 757 | 53,800 |
| August 14, 2025 | 758 | 763 | 763 | 768 | 756 | 84,100 |
| August 13, 2025 | 768 | 758 | 758 | 769 | 755 | 144,300 |
| August 12, 2025 | 773 | 768 | 768 | 786 | 763 | 140,300 |
| August 08, 2025 | 777 | 772 | 772 | 779 | 765 | 106,400 |
| August 07, 2025 | 782 | 780 | 780 | 785 | 775 | 77,700 |
| August 06, 2025 | 777 | 785 | 785 | 791 | 775 | 76,900 |
| August 05, 2025 | 775 | 776 | 776 | 780 | 771 | 85,500 |
| August 04, 2025 | 768 | 774 | 774 | 774 | 766 | 85,700 |
| August 01, 2025 | 770 | 773 | 773 | 774 | 760 | 129,200 |
| July 31, 2025 | 755 | 768 | 768 | 772 | 741 | 271,800 |
| July 30, 2025 | 720 | 740 | 740 | 740 | 719 | 367,400 |
| July 29, 2025 | 718 | 722 | 722 | 725 | 715 | 83,000 |
| July 28, 2025 | 729 | 720 | 720 | 730 | 720 | 34,300 |
| July 25, 2025 | 732 | 727 | 727 | 733 | 725 | 53,700 |
| July 24, 2025 | 724 | 727 | 727 | 727 | 719 | 85,800 |
| July 23, 2025 | 723 | 721 | 721 | 725 | 718 | 69,600 |
| July 22, 2025 | 716 | 718 | 718 | 728 | 714 | 71,100 |
| July 18, 2025 | 720 | 720 | 720 | 723 | 713 | 75,000 |
| July 17, 2025 | 710 | 717 | 717 | 717 | 709 | 91,400 |
| July 16, 2025 | 713 | 714 | 714 | 718 | 711 | 55,900 |
| July 15, 2025 | 723 | 715 | 715 | 724 | 715 | 44,100 |
| July 14, 2025 | 725 | 723 | 723 | 727 | 718 | 67,600 |
| July 11, 2025 | 734 | 732 | 732 | 736 | 728 | 107,100 |
| July 10, 2025 | 735 | 732 | 732 | 736 | 726 | 104,600 |
| July 09, 2025 | 723 | 735 | 735 | 735 | 717 | 84,100 |
| July 08, 2025 | 712 | 723 | 723 | 726 | 712 | 88,500 |
| July 07, 2025 | 715 | 710 | 710 | 718 | 710 | 62,200 |
| July 04, 2025 | 729 | 711 | 711 | 729 | 711 | 69,700 |
| July 03, 2025 | 718 | 729 | 729 | 730 | 715 | 67,300 |
| July 02, 2025 | 710 | 717 | 717 | 726 | 710 | 57,300 |
| July 01, 2025 | 722 | 714 | 714 | 722 | 711 | 89,100 |
| June 30, 2025 | 736 | 723 | 723 | 736 | 722 | 85,500 |
| June 27, 2025 | 716 | 730 | 730 | 731 | 716 | 98,100 |
| June 26, 2025 | 726 | 734 | 717 | 734 | 725 | 136,800 |
| June 25, 2025 | 733 | 731 | 714.07 | 734 | 725 | 69,500 |
| June 24, 2025 | 725 | 733 | 716.02 | 733 | 719 | 109,900 |
| June 23, 2025 | 714 | 718 | 701.37 | 723 | 713 | 77,900 |
| June 20, 2025 | 727 | 716 | 716 | 733 | 716 | 181,400 |
| June 19, 2025 | 732 | 727 | 727 | 737 | 727 | 120,700 |
| June 18, 2025 | 743 | 739 | 739 | 744 | 734 | 68,800 |
| June 17, 2025 | 747 | 742 | 742 | 747 | 730 | 148,300 |
| June 16, 2025 | 747 | 745 | 745 | 750 | 740 | 68,000 |
| June 13, 2025 | 749 | 746 | 746 | 755 | 741 | 77,600 |
| June 12, 2025 | 746 | 749 | 749 | 756 | 746 | 85,100 |
| June 11, 2025 | 750 | 750 | 750 | 753 | 743 | 69,000 |
| June 10, 2025 | 755 | 750 | 750 | 762 | 748 | 104,000 |
| June 09, 2025 | 758 | 754 | 754 | 758 | 752 | 49,800 |
| June 06, 2025 | 757 | 757 | 757 | 762 | 755 | 62,000 |
| June 05, 2025 | 760 | 761 | 761 | 766 | 754 | 100,000 |
| June 04, 2025 | 760 | 760 | 760 | 761 | 752 | 84,400 |
| June 03, 2025 | 759 | 760 | 760 | 765 | 755 | 120,700 |
| June 02, 2025 | 755 | 755 | 755 | 762 | 750 | 72,100 |
| May 30, 2025 | 742 | 757 | 757 | 760 | 739 | 102,200 |
| May 29, 2025 | 741 | 747 | 747 | 747 | 736 | 62,600 |
| May 28, 2025 | 745 | 739 | 739 | 747 | 736 | 59,200 |
| May 27, 2025 | 750 | 744 | 744 | 750 | 739 | 45,500 |
| May 26, 2025 | 751 | 744 | 744 | 755 | 744 | 71,500 |
| May 23, 2025 | 749 | 747 | 747 | 755 | 745 | 65,500 |