873.80
+8.1(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 869.5 | 873.8 | 873.8 | 877.8 | 866.1 | 9.07M |
| August 15, 2025 | 848 | 865.7 | 865.7 | 868.7 | 845.6 | 11.42M |
| August 14, 2025 | 845 | 847.3 | 847.3 | 858 | 844.5 | 17.26M |
| August 13, 2025 | 830.9 | 841.2 | 841.2 | 843.3 | 829.1 | 12.01M |
| August 12, 2025 | 838 | 835 | 835 | 846.3 | 829.5 | 14.96M |
| August 08, 2025 | 819.1 | 833.7 | 833.7 | 850.7 | 804.1 | 31.77M |
| August 07, 2025 | 805.9 | 813.7 | 813.7 | 815.7 | 802.4 | 8.12M |
| August 06, 2025 | 787 | 806.7 | 806.7 | 810.7 | 786.2 | 13.21M |
| August 05, 2025 | 782 | 783 | 783 | 787.8 | 776 | 8.88M |
| August 04, 2025 | 770.3 | 777.1 | 777.1 | 780.1 | 768.9 | 7.73M |
| August 01, 2025 | 790.5 | 794.6 | 794.6 | 799.7 | 788 | 10.36M |
| July 31, 2025 | 788.8 | 793.6 | 793.6 | 795.9 | 787 | 10.29M |
| July 30, 2025 | 784.2 | 789.4 | 789.4 | 790.6 | 779.2 | 8.41M |
| July 29, 2025 | 775.1 | 782.5 | 782.5 | 784 | 773.3 | 10.95M |
| July 28, 2025 | 775 | 774 | 774 | 778.2 | 770.7 | 6.8M |
| July 25, 2025 | 779 | 775.4 | 775.4 | 779.3 | 772.2 | 9.52M |
| July 24, 2025 | 771.7 | 773.5 | 773.5 | 778.8 | 766.1 | 11.62M |
| July 23, 2025 | 751 | 762.4 | 762.4 | 768 | 749.5 | 13.25M |
| July 22, 2025 | 741.4 | 743.5 | 743.5 | 747.5 | 734.8 | 8.6M |
| July 18, 2025 | 738.4 | 736.7 | 736.7 | 741.3 | 733.3 | 9.86M |
| July 17, 2025 | 730.1 | 736.5 | 736.5 | 737.6 | 726.2 | 10.09M |
| July 16, 2025 | 741.7 | 742.5 | 742.5 | 748 | 739.8 | 9.38M |
| July 15, 2025 | 740 | 741.7 | 741.7 | 743.9 | 737.3 | 7.9M |
| July 14, 2025 | 747 | 743.3 | 743.3 | 747.8 | 738.4 | 8.18M |
| July 11, 2025 | 734.6 | 739.5 | 739.5 | 742.8 | 729.2 | 8.35M |
| July 10, 2025 | 732.4 | 729.1 | 729.1 | 736 | 726 | 11M |
| July 09, 2025 | 730 | 740.6 | 740.6 | 743.8 | 726.6 | 14.58M |
| July 08, 2025 | 711 | 720.6 | 720.6 | 722.5 | 710.1 | 12.07M |
| July 07, 2025 | 723.7 | 713.8 | 713.8 | 724 | 711.5 | 6.52M |
| July 04, 2025 | 725.2 | 723.2 | 723.2 | 727.4 | 716.7 | 8.08M |
| July 03, 2025 | 722.6 | 725.9 | 725.9 | 730.3 | 719.6 | 10.48M |
| July 02, 2025 | 714 | 724.9 | 724.9 | 728.4 | 712 | 11.8M |
| July 01, 2025 | 709.1 | 717.2 | 717.2 | 717.9 | 707 | 9.41M |
| June 30, 2025 | 719 | 715.1 | 715.1 | 720.8 | 711.8 | 11.21M |
| June 27, 2025 | 710 | 709.6 | 709.6 | 716 | 707.6 | 10.18M |
| June 26, 2025 | 703.4 | 712.1 | 712.1 | 712.1 | 699.4 | 9.92M |
| June 25, 2025 | 706 | 701.5 | 701.5 | 706.3 | 694.5 | 11.07M |
| June 24, 2025 | 704 | 706.9 | 706.9 | 715.8 | 700.1 | 11.92M |
| June 23, 2025 | 736.5 | 721 | 721 | 739 | 718.7 | 12.79M |
| June 20, 2025 | 730 | 726.4 | 726.4 | 730.4 | 721.1 | 18.17M |
| June 19, 2025 | 731.8 | 728.1 | 728.1 | 734.8 | 720.7 | 8.81M |
| June 18, 2025 | 733 | 736.7 | 736.7 | 738.8 | 729 | 11.25M |
| June 17, 2025 | 719.5 | 728.7 | 728.7 | 728.7 | 716.3 | 13.39M |
| June 16, 2025 | 751 | 726.3 | 726.3 | 752.5 | 724 | 19.72M |
| June 13, 2025 | 730 | 742.8 | 742.8 | 754.6 | 728.8 | 25.47M |
| June 12, 2025 | 724 | 729.8 | 729.8 | 732.3 | 718.9 | 14.06M |
| June 11, 2025 | 708.7 | 717.5 | 717.5 | 719 | 704.4 | 10.8M |
| June 10, 2025 | 704.3 | 707.9 | 707.9 | 708.8 | 701.7 | 11.08M |
| June 09, 2025 | 699.1 | 703.3 | 703.3 | 703.3 | 695.3 | 10.37M |
| June 06, 2025 | 691.3 | 696.5 | 696.5 | 696.5 | 688.6 | 11.07M |
| June 05, 2025 | 699 | 688.6 | 688.6 | 700.4 | 684.7 | 15.47M |
| June 04, 2025 | 698 | 710 | 710 | 710 | 695.5 | 13.93M |
| June 03, 2025 | 693.6 | 696.5 | 696.5 | 699 | 683.6 | 13.05M |
| June 02, 2025 | 682.9 | 691.6 | 691.6 | 693.5 | 681.6 | 14.25M |
| May 30, 2025 | 675.8 | 685.4 | 685.4 | 685.4 | 675.5 | 19.51M |
| May 29, 2025 | 678 | 683.2 | 683.2 | 684.9 | 676.9 | 52.67M |
| May 28, 2025 | 676 | 676.3 | 676.3 | 682 | 673.4 | 15.27M |
| May 27, 2025 | 674.2 | 670.4 | 670.4 | 675.1 | 666.6 | 13.5M |
| May 26, 2025 | 676 | 675.5 | 675.5 | 678.8 | 671.1 | 10.95M |
| May 23, 2025 | 675 | 679.1 | 679.1 | 680.9 | 672.8 | 10.79M |