828.00
+3(+0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 829 | 828 | 828 | 833 | 826 | 620,800 |
| September 26, 2025 | 819 | 825 | 825 | 825 | 816 | 396,900 |
| September 25, 2025 | 816 | 819 | 819 | 820 | 814 | 416,500 |
| September 24, 2025 | 821 | 813 | 813 | 822 | 806 | 655,500 |
| September 22, 2025 | 835 | 821 | 821 | 835 | 821 | 544,000 |
| September 19, 2025 | 843 | 831 | 831 | 846 | 828 | 815,300 |
| September 18, 2025 | 845 | 843 | 843 | 848 | 841 | 348,500 |
| September 17, 2025 | 849 | 846 | 846 | 850 | 834 | 402,300 |
| September 16, 2025 | 833 | 847 | 847 | 849 | 833 | 499,600 |
| September 12, 2025 | 846 | 833 | 833 | 846 | 833 | 440,600 |
| September 11, 2025 | 846 | 838 | 838 | 848 | 835 | 382,600 |
| September 10, 2025 | 848 | 844 | 844 | 848 | 838 | 361,400 |
| September 09, 2025 | 854 | 848 | 848 | 856 | 842 | 421,200 |
| September 08, 2025 | 839 | 845 | 845 | 849 | 835 | 1.14M |
| September 05, 2025 | 864 | 841 | 841 | 870 | 828 | 1.58M |
| September 04, 2025 | 861 | 863 | 863 | 867 | 856 | 400,200 |
| September 03, 2025 | 862 | 863 | 863 | 871 | 857 | 572,000 |
| September 02, 2025 | 856 | 860 | 860 | 865 | 854 | 365,400 |
| September 01, 2025 | 844 | 855 | 855 | 856 | 841 | 404,500 |
| August 29, 2025 | 835 | 840 | 840 | 848 | 833 | 373,700 |
| August 28, 2025 | 836 | 837 | 837 | 843 | 836 | 267,200 |
| August 27, 2025 | 836 | 839 | 839 | 846 | 835 | 284,500 |
| August 26, 2025 | 847 | 842 | 842 | 848 | 837 | 429,000 |
| August 25, 2025 | 851 | 845 | 845 | 854 | 844 | 343,800 |
| August 22, 2025 | 858 | 851 | 851 | 861 | 850 | 435,100 |
| August 21, 2025 | 852 | 854 | 854 | 859 | 847 | 495,700 |
| August 20, 2025 | 846 | 853 | 853 | 855 | 844 | 521,400 |
| August 19, 2025 | 835 | 843 | 843 | 843 | 834 | 418,400 |
| August 18, 2025 | 833 | 835 | 835 | 841 | 831 | 347,300 |
| August 15, 2025 | 831 | 832 | 832 | 834 | 823 | 343,500 |
| August 14, 2025 | 835 | 830 | 830 | 839 | 830 | 316,200 |
| August 13, 2025 | 843 | 836 | 836 | 844 | 834 | 411,600 |
| August 12, 2025 | 851 | 844 | 844 | 854 | 841 | 627,400 |
| August 08, 2025 | 844 | 846 | 846 | 849 | 839 | 553,300 |
| August 07, 2025 | 840 | 844 | 844 | 844 | 835 | 384,500 |
| August 06, 2025 | 830 | 842 | 842 | 844 | 828 | 458,400 |
| August 05, 2025 | 828 | 829 | 829 | 833 | 825 | 298,600 |
| August 04, 2025 | 805 | 823 | 823 | 823 | 804 | 264,200 |
| August 01, 2025 | 816 | 817 | 817 | 819 | 812 | 161,000 |
| July 31, 2025 | 808 | 815 | 815 | 818 | 808 | 369,700 |
| July 30, 2025 | 808 | 804 | 804 | 813 | 803 | 988,700 |
| July 29, 2025 | 810 | 808 | 808 | 811 | 803 | 205,400 |
| July 28, 2025 | 812 | 810 | 810 | 815 | 809 | 246,100 |
| July 25, 2025 | 813 | 812 | 812 | 816 | 805 | 270,200 |
| July 24, 2025 | 805 | 811 | 811 | 812 | 805 | 383,100 |
| July 23, 2025 | 802 | 801 | 801 | 808 | 798 | 357,800 |
| July 22, 2025 | 800 | 793 | 793 | 805 | 792 | 255,200 |
| July 18, 2025 | 801 | 800 | 800 | 806 | 799 | 223,300 |
| July 17, 2025 | 799 | 802 | 802 | 803 | 791 | 270,100 |
| July 16, 2025 | 809 | 800 | 800 | 810 | 800 | 150,400 |
| July 15, 2025 | 810 | 804 | 804 | 810 | 803 | 196,800 |
| July 14, 2025 | 808 | 809 | 809 | 812 | 806 | 210,300 |
| July 11, 2025 | 806 | 805 | 805 | 811 | 803 | 200,400 |
| July 10, 2025 | 811 | 802 | 802 | 811 | 801 | 252,900 |
| July 09, 2025 | 799 | 809 | 809 | 813 | 799 | 392,400 |
| July 08, 2025 | 796 | 795 | 795 | 798 | 790 | 359,900 |
| July 07, 2025 | 800 | 799 | 799 | 808 | 797 | 239,800 |
| July 04, 2025 | 802 | 799 | 799 | 805 | 796 | 214,700 |
| July 03, 2025 | 800 | 801 | 801 | 801 | 796 | 252,200 |
| July 02, 2025 | 799 | 804 | 804 | 808 | 799 | 237,900 |