847.00
+5(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 842 | 847 | 852 | 852 | 831 | 10,800 |
| August 15, 2025 | 842 | 842 | 842 | 846 | 837 | 4,300 |
| August 14, 2025 | 839 | 837 | 837 | 854 | 835 | 7,200 |
| August 13, 2025 | 840 | 841 | 841 | 842 | 840 | 6,100 |
| August 12, 2025 | 839 | 840 | 840 | 846 | 839 | 6,800 |
| August 08, 2025 | 832 | 837 | 837 | 837 | 832 | 1,900 |
| August 07, 2025 | 828 | 831 | 831 | 835 | 826 | 6,500 |
| August 06, 2025 | 833 | 830 | 830 | 834 | 826 | 5,300 |
| August 05, 2025 | 834 | 830 | 830 | 837 | 830 | 2,800 |
| August 04, 2025 | 831 | 826 | 826 | 834 | 823 | 9,000 |
| August 01, 2025 | 835 | 835 | 835 | 837 | 831 | 4,500 |
| July 31, 2025 | 838 | 837 | 837 | 845 | 831 | 15,900 |
| July 30, 2025 | 842 | 852 | 852 | 852 | 836 | 14,400 |
| July 29, 2025 | 835 | 840 | 840 | 840 | 831 | 8,900 |
| July 28, 2025 | 833 | 827 | 827 | 833 | 815 | 6,800 |
| July 25, 2025 | 819 | 824 | 824 | 829 | 819 | 7,600 |
| July 24, 2025 | 818 | 819 | 819 | 822 | 812 | 7,100 |
| July 23, 2025 | 818 | 817 | 817 | 818 | 812 | 2,500 |
| July 22, 2025 | 816 | 812 | 812 | 816 | 805 | 3,200 |
| July 18, 2025 | 813 | 808 | 808 | 813 | 808 | 2,500 |
| July 17, 2025 | 814 | 813 | 813 | 816 | 810 | 1,100 |
| July 16, 2025 | 813 | 811 | 811 | 815 | 810 | 1,700 |
| July 15, 2025 | 817 | 815 | 815 | 818 | 813 | 1,600 |
| July 14, 2025 | 816 | 817 | 817 | 818 | 813 | 2,200 |
| July 11, 2025 | 817 | 816 | 816 | 821 | 816 | 1,200 |
| July 10, 2025 | 815 | 814 | 814 | 817 | 812 | 5,900 |
| July 09, 2025 | 820 | 819 | 819 | 821 | 819 | 800 |
| July 08, 2025 | 822 | 819 | 819 | 822 | 811 | 4,500 |
| July 07, 2025 | 823 | 818 | 818 | 823 | 818 | 1,400 |
| July 04, 2025 | 823 | 818 | 818 | 828 | 817 | 2,400 |
| July 03, 2025 | 822 | 816 | 816 | 822 | 811 | 11,500 |
| July 02, 2025 | 821 | 822 | 822 | 825 | 820 | 7,800 |
| July 01, 2025 | 818 | 829 | 829 | 829 | 810 | 3,800 |
| June 30, 2025 | 822 | 826 | 826 | 826 | 816 | 6,300 |
| June 27, 2025 | 842 | 822 | 822 | 842 | 803 | 12,800 |
| June 26, 2025 | 819 | 828 | 828 | 828 | 809 | 9,000 |
| June 25, 2025 | 811 | 816 | 816 | 819 | 811 | 4,600 |
| June 24, 2025 | 820 | 815 | 815 | 820 | 812 | 4,000 |
| June 23, 2025 | 809 | 818 | 818 | 818 | 804 | 6,000 |
| June 20, 2025 | 811 | 804 | 804 | 811 | 803 | 2,300 |
| June 19, 2025 | 801 | 811 | 811 | 811 | 801 | 2,100 |
| June 18, 2025 | 805 | 801 | 801 | 805 | 795 | 5,900 |
| June 17, 2025 | 808 | 798 | 798 | 808 | 796 | 4,200 |
| June 16, 2025 | 811 | 799 | 799 | 811 | 797 | 7,200 |
| June 13, 2025 | 812 | 796 | 796 | 813 | 783 | 15,700 |
| June 12, 2025 | 821 | 812 | 812 | 821 | 812 | 1,400 |
| June 11, 2025 | 823 | 820 | 820 | 823 | 818 | 1,600 |
| June 10, 2025 | 818 | 821 | 821 | 821 | 817 | 2,600 |
| June 09, 2025 | 825 | 820 | 820 | 827 | 819 | 3,100 |
| June 06, 2025 | 850 | 824 | 824 | 850 | 818 | 20,600 |
| June 05, 2025 | 818 | 837 | 837 | 839 | 811 | 76,700 |
| June 04, 2025 | 799 | 805 | 805 | 806 | 795 | 89,500 |
| June 03, 2025 | 803 | 796 | 796 | 803 | 794 | 14,300 |
| June 02, 2025 | 794 | 800 | 800 | 801 | 794 | 6,200 |
| May 30, 2025 | 795 | 794 | 794 | 807 | 794 | 51,100 |
| May 29, 2025 | 794 | 805 | 805 | 806 | 793 | 14,400 |
| May 28, 2025 | 790 | 788 | 788 | 790 | 786 | 3,200 |
| May 27, 2025 | 789 | 787 | 787 | 789 | 784 | 3,600 |
| May 26, 2025 | 786 | 783 | 783 | 788 | 781 | 4,300 |
| May 23, 2025 | 782 | 781 | 781 | 789 | 780 | 5,500 |