796.00
-4(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 810 | 796 | 796 | 811 | 796 | 37,600 |
| August 15, 2025 | 768 | 800 | 800 | 800 | 768 | 89,700 |
| August 14, 2025 | 780 | 772 | 772 | 780 | 765 | 46,900 |
| August 13, 2025 | 777 | 779 | 779 | 786 | 774 | 52,800 |
| August 12, 2025 | 783 | 779 | 779 | 789 | 774 | 57,900 |
| August 08, 2025 | 766 | 780 | 780 | 786 | 765 | 113,000 |
| August 07, 2025 | 761 | 773 | 773 | 775 | 758 | 147,100 |
| August 06, 2025 | 752 | 770 | 770 | 771 | 740 | 894,700 |
| August 05, 2025 | 735 | 872 | 872 | 872 | 722 | 1.54M |
| August 04, 2025 | 715 | 722 | 722 | 723 | 713 | 23,100 |
| August 01, 2025 | 717 | 721 | 721 | 721 | 716 | 14,300 |
| July 31, 2025 | 721 | 719 | 719 | 724 | 717 | 15,000 |
| July 30, 2025 | 716 | 722 | 722 | 723 | 716 | 12,600 |
| July 29, 2025 | 725 | 716 | 716 | 725 | 716 | 15,400 |
| July 28, 2025 | 718 | 720 | 720 | 723 | 715 | 12,800 |
| July 25, 2025 | 713 | 716 | 716 | 723 | 712 | 35,300 |
| July 24, 2025 | 728 | 728 | 728 | 730 | 723 | 19,200 |
| July 23, 2025 | 716 | 728 | 728 | 738 | 716 | 59,100 |
| July 22, 2025 | 717 | 716 | 716 | 722 | 713 | 12,700 |
| July 18, 2025 | 717 | 710 | 710 | 717 | 710 | 6,700 |
| July 17, 2025 | 718 | 714 | 714 | 719 | 711 | 12,000 |
| July 16, 2025 | 716 | 712 | 712 | 725 | 709 | 31,800 |
| July 15, 2025 | 728 | 720 | 720 | 728 | 720 | 16,200 |
| July 14, 2025 | 714 | 721 | 721 | 724 | 714 | 27,000 |
| July 11, 2025 | 700 | 718 | 718 | 720 | 697 | 71,100 |
| July 10, 2025 | 697 | 696 | 696 | 700 | 696 | 8,400 |
| July 09, 2025 | 694 | 698 | 698 | 700 | 693 | 15,800 |
| July 08, 2025 | 689 | 694 | 694 | 696 | 689 | 7,100 |
| July 07, 2025 | 693 | 689 | 689 | 694 | 688 | 8,700 |
| July 04, 2025 | 685 | 684 | 684 | 694 | 684 | 16,900 |
| July 03, 2025 | 697 | 691 | 691 | 697 | 690 | 6,600 |
| July 02, 2025 | 691 | 695 | 695 | 700 | 690 | 22,400 |
| July 01, 2025 | 698 | 695 | 695 | 705 | 691 | 35,800 |
| June 30, 2025 | 698 | 693 | 693 | 699 | 690 | 10,800 |
| June 27, 2025 | 694 | 688 | 688 | 695 | 686 | 16,400 |
| June 26, 2025 | 674 | 684 | 684 | 685 | 673 | 17,700 |
| June 25, 2025 | 668 | 672 | 672 | 677 | 668 | 19,800 |
| June 24, 2025 | 672 | 670 | 670 | 673 | 668 | 4,700 |
| June 23, 2025 | 668 | 669 | 671 | 673 | 664 | 19,700 |
| June 20, 2025 | 670 | 668 | 668 | 670 | 667 | 13,600 |
| June 19, 2025 | 671 | 668 | 668 | 672 | 668 | 10,300 |
| June 18, 2025 | 672 | 672 | 672 | 673 | 669 | 11,100 |
| June 17, 2025 | 671 | 669 | 669 | 671 | 667 | 8,500 |
| June 16, 2025 | 673 | 667 | 667 | 673 | 667 | 12,400 |
| June 13, 2025 | 678 | 672 | 672 | 678 | 665 | 21,400 |
| June 12, 2025 | 685 | 681 | 681 | 687 | 675 | 11,800 |
| June 11, 2025 | 684 | 687 | 687 | 688 | 682 | 5,300 |
| June 10, 2025 | 679 | 681 | 681 | 687 | 679 | 12,100 |
| June 09, 2025 | 680 | 680 | 680 | 680 | 671 | 23,100 |
| June 06, 2025 | 670 | 675 | 675 | 675 | 669 | 4,700 |
| June 05, 2025 | 671 | 668 | 668 | 676 | 666 | 36,700 |
| June 04, 2025 | 671 | 672 | 672 | 673 | 671 | 8,000 |
| June 03, 2025 | 678 | 670 | 670 | 678 | 670 | 17,400 |
| June 02, 2025 | 688 | 679 | 679 | 689 | 679 | 15,800 |
| May 30, 2025 | 681 | 688 | 688 | 690 | 681 | 11,900 |
| May 29, 2025 | 678 | 681 | 681 | 686 | 678 | 19,300 |
| May 28, 2025 | 679 | 678 | 678 | 680 | 677 | 13,100 |
| May 27, 2025 | 682 | 678 | 678 | 683 | 678 | 10,500 |
| May 26, 2025 | 683 | 684 | 684 | 687 | 682 | 18,800 |
| May 23, 2025 | 692 | 685 | 685 | 693 | 685 | 6,500 |