851.00
+29(+3.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 847 | 849 | 849 | 851 | 833 | 131,300 |
| June 10, 2025 | 830 | 851 | 851 | 873 | 827 | 300,000 |
| June 09, 2025 | 835 | 815 | 815 | 842 | 814 | 70,800 |
| June 06, 2025 | 830 | 828 | 828 | 832 | 820 | 79,300 |
| June 05, 2025 | 816 | 827 | 827 | 827 | 807 | 138,700 |
| June 04, 2025 | 801 | 826 | 826 | 839 | 793 | 185,900 |
| June 03, 2025 | 803 | 792 | 792 | 803 | 783 | 118,700 |
| June 02, 2025 | 785 | 806 | 806 | 818 | 775 | 127,600 |
| May 30, 2025 | 779 | 793 | 793 | 795 | 777 | 54,700 |
| May 29, 2025 | 786 | 782 | 782 | 790 | 780 | 65,000 |
| May 28, 2025 | 787 | 785 | 785 | 793 | 781 | 39,400 |
| May 27, 2025 | 771 | 778 | 778 | 790 | 771 | 68,000 |
| May 26, 2025 | 762 | 771 | 771 | 775 | 762 | 23,100 |
| May 23, 2025 | 774 | 762 | 762 | 781 | 762 | 71,300 |