814.00
-6(-0.73%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 821 | 814 | 814 | 821 | 805 | 150,800 |
September 04, 2025 | 815 | 820 | 820 | 824 | 815 | 85,300 |
September 03, 2025 | 815 | 815 | 815 | 822 | 809 | 121,300 |
September 02, 2025 | 817 | 817 | 817 | 823 | 812 | 88,700 |
September 01, 2025 | 819 | 817 | 817 | 830 | 815 | 147,200 |
August 29, 2025 | 815 | 820 | 820 | 827 | 812 | 85,100 |
August 28, 2025 | 846 | 822 | 822 | 846 | 822 | 172,000 |
August 27, 2025 | 838 | 840 | 840 | 845 | 830 | 101,600 |
August 26, 2025 | 845 | 840 | 840 | 849 | 839 | 64,000 |
August 25, 2025 | 851 | 849 | 849 | 861 | 841 | 151,600 |
August 22, 2025 | 841 | 838 | 838 | 847 | 835 | 103,200 |
August 21, 2025 | 843 | 842 | 842 | 848 | 840 | 77,900 |
August 20, 2025 | 871 | 855 | 855 | 874 | 844 | 111,800 |
August 19, 2025 | 860 | 865 | 865 | 871 | 858 | 171,400 |
August 18, 2025 | 831 | 851 | 851 | 854 | 831 | 128,700 |
August 15, 2025 | 813 | 822 | 822 | 829 | 813 | 147,900 |
August 14, 2025 | 800 | 807 | 807 | 813 | 798 | 157,200 |
August 13, 2025 | 809 | 807 | 807 | 811 | 803 | 69,700 |
August 12, 2025 | 808 | 807 | 807 | 813 | 800 | 155,400 |
August 08, 2025 | 806 | 800 | 800 | 809 | 798 | 213,700 |
August 07, 2025 | 801 | 801 | 801 | 822 | 796 | 550,700 |
August 06, 2025 | 850 | 845 | 845 | 855 | 839 | 189,500 |
August 05, 2025 | 850 | 839 | 839 | 850 | 837 | 221,100 |
August 04, 2025 | 855 | 850 | 850 | 858 | 836 | 166,000 |
August 01, 2025 | 863 | 870 | 870 | 876 | 859 | 116,500 |
July 31, 2025 | 857 | 858 | 858 | 873 | 855 | 131,300 |
July 30, 2025 | 841 | 855 | 855 | 855 | 838 | 643,800 |
July 29, 2025 | 843 | 842 | 842 | 845 | 833 | 76,300 |
July 28, 2025 | 831 | 845 | 845 | 848 | 828 | 101,300 |
July 25, 2025 | 834 | 833 | 833 | 841 | 830 | 83,700 |
July 24, 2025 | 832 | 833 | 833 | 840 | 824 | 115,900 |
July 23, 2025 | 829 | 833 | 833 | 834 | 821 | 82,300 |
July 22, 2025 | 829 | 822 | 822 | 836 | 820 | 70,700 |
July 18, 2025 | 836 | 824 | 824 | 836 | 820 | 79,800 |
July 17, 2025 | 805 | 838 | 838 | 842 | 803 | 160,500 |
July 16, 2025 | 815 | 801 | 801 | 818 | 796 | 104,000 |
July 15, 2025 | 800 | 788 | 788 | 801 | 786 | 76,700 |
July 14, 2025 | 806 | 799 | 799 | 810 | 797 | 94,400 |
July 11, 2025 | 820 | 818 | 818 | 823 | 813 | 84,300 |
July 10, 2025 | 812 | 813 | 813 | 818 | 807 | 140,100 |
July 09, 2025 | 823 | 814 | 814 | 830 | 808 | 136,100 |
July 08, 2025 | 786 | 809 | 809 | 809 | 786 | 107,600 |
July 07, 2025 | 790 | 786 | 786 | 793 | 785 | 59,400 |
July 04, 2025 | 788 | 790 | 790 | 799 | 788 | 95,200 |
July 03, 2025 | 784 | 788 | 788 | 797 | 783 | 109,100 |
July 02, 2025 | 775 | 789 | 789 | 794 | 773 | 80,600 |
July 01, 2025 | 777 | 775 | 775 | 789 | 772 | 91,600 |
June 30, 2025 | 774 | 777 | 777 | 785 | 773 | 117,100 |
June 27, 2025 | 781 | 777 | 777 | 781 | 767 | 153,700 |
June 26, 2025 | 789 | 781 | 781 | 792 | 777 | 123,400 |
June 25, 2025 | 791 | 796 | 796 | 796 | 771 | 100,500 |
June 24, 2025 | 792 | 787 | 787 | 801 | 785 | 138,400 |
June 23, 2025 | 790 | 784 | 784 | 796 | 778 | 118,400 |
June 20, 2025 | 818 | 803 | 803 | 822 | 803 | 269,500 |
June 19, 2025 | 809 | 815 | 815 | 821 | 808 | 56,600 |
June 18, 2025 | 820 | 813 | 813 | 820 | 811 | 73,200 |
June 17, 2025 | 822 | 810 | 810 | 823 | 810 | 64,800 |
June 16, 2025 | 831 | 822 | 822 | 833 | 805 | 89,500 |
June 13, 2025 | 831 | 816 | 816 | 831 | 803 | 147,700 |
June 12, 2025 | 845 | 833 | 833 | 850 | 832 | 71,400 |