816.00
+11(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 807 | 816 | 816 | 820 | 804 | 55,400 |
| August 15, 2025 | 801 | 805 | 805 | 805 | 800 | 33,500 |
| August 14, 2025 | 806 | 808 | 808 | 810 | 801 | 36,700 |
| August 13, 2025 | 813 | 812 | 812 | 827 | 809 | 294,000 |
| August 12, 2025 | 800 | 800 | 800 | 802 | 791 | 47,900 |
| August 08, 2025 | 795 | 798 | 798 | 799 | 790 | 29,600 |
| August 07, 2025 | 789 | 789 | 789 | 791 | 782 | 25,700 |
| August 06, 2025 | 779 | 785 | 785 | 790 | 779 | 16,500 |
| August 05, 2025 | 778 | 779 | 779 | 784 | 773 | 32,200 |
| August 04, 2025 | 769 | 772 | 772 | 780 | 765 | 27,300 |
| August 01, 2025 | 760 | 770 | 770 | 772 | 758 | 21,000 |
| July 31, 2025 | 751 | 765 | 765 | 769 | 751 | 18,200 |
| July 30, 2025 | 751 | 750 | 750 | 757 | 750 | 32,800 |
| July 29, 2025 | 761 | 760 | 760 | 765 | 755 | 17,700 |
| July 28, 2025 | 753 | 761 | 761 | 768 | 753 | 22,600 |
| July 25, 2025 | 765 | 753 | 753 | 765 | 749 | 16,700 |
| July 24, 2025 | 753 | 759 | 759 | 763 | 753 | 22,300 |
| July 23, 2025 | 736 | 753 | 753 | 753 | 735 | 42,100 |
| July 22, 2025 | 740 | 736 | 736 | 744 | 736 | 10,500 |
| July 18, 2025 | 751 | 740 | 740 | 754 | 740 | 15,400 |
| July 17, 2025 | 752 | 750 | 750 | 753 | 745 | 17,600 |
| July 16, 2025 | 760 | 753 | 753 | 762 | 753 | 16,500 |
| July 15, 2025 | 767 | 761 | 761 | 768 | 760 | 22,900 |
| July 14, 2025 | 770 | 767 | 767 | 774 | 766 | 21,100 |
| July 11, 2025 | 762 | 770 | 770 | 776 | 758 | 49,700 |
| July 10, 2025 | 780 | 762 | 762 | 780 | 760 | 149,700 |
| July 09, 2025 | 758 | 753 | 753 | 758 | 753 | 14,500 |
| July 08, 2025 | 753 | 756 | 756 | 756 | 750 | 16,600 |
| July 07, 2025 | 757 | 750 | 750 | 760 | 749 | 21,900 |
| July 04, 2025 | 746 | 754 | 754 | 755 | 738 | 31,400 |
| July 03, 2025 | 740 | 743 | 743 | 744 | 733 | 23,000 |
| July 02, 2025 | 723 | 737 | 737 | 739 | 722 | 26,800 |
| July 01, 2025 | 726 | 724 | 724 | 730 | 723 | 12,900 |
| June 30, 2025 | 728 | 725 | 725 | 731 | 724 | 15,900 |
| June 27, 2025 | 726 | 728 | 728 | 730 | 720 | 22,000 |
| June 26, 2025 | 723 | 719 | 719 | 725 | 719 | 13,500 |
| June 25, 2025 | 725 | 723 | 723 | 725 | 716 | 13,300 |
| June 24, 2025 | 726 | 725 | 725 | 727 | 719 | 14,100 |
| June 23, 2025 | 713 | 722 | 722 | 726 | 713 | 12,800 |
| June 20, 2025 | 719 | 718 | 718 | 726 | 715 | 33,200 |
| June 19, 2025 | 712 | 714 | 714 | 716 | 708 | 16,500 |
| June 18, 2025 | 708 | 713 | 713 | 713 | 708 | 14,500 |
| June 17, 2025 | 704 | 705 | 705 | 708 | 701 | 17,800 |
| June 16, 2025 | 703 | 703 | 703 | 704 | 699 | 12,700 |
| June 13, 2025 | 700 | 699 | 699 | 702 | 696 | 23,200 |
| June 12, 2025 | 702 | 701 | 701 | 703 | 699 | 10,600 |
| June 11, 2025 | 702 | 704 | 704 | 706 | 698 | 10,800 |
| June 10, 2025 | 701 | 701 | 701 | 704 | 700 | 9,200 |
| June 09, 2025 | 707 | 703 | 703 | 707 | 699 | 10,100 |
| June 06, 2025 | 700 | 701 | 701 | 705 | 700 | 7,300 |
| June 05, 2025 | 700 | 699 | 699 | 703 | 698 | 19,800 |
| June 04, 2025 | 702 | 700 | 700 | 706 | 700 | 20,500 |
| June 03, 2025 | 710 | 702 | 702 | 710 | 702 | 13,800 |
| June 02, 2025 | 713 | 710 | 710 | 713 | 706 | 14,700 |
| May 30, 2025 | 706 | 713 | 713 | 714 | 705 | 27,400 |
| May 29, 2025 | 702 | 709 | 709 | 713 | 702 | 26,100 |
| May 28, 2025 | 707 | 702 | 702 | 710 | 702 | 38,900 |
| May 27, 2025 | 704 | 707 | 707 | 711 | 704 | 14,400 |
| May 26, 2025 | 708 | 704 | 704 | 708 | 701 | 16,300 |
| May 23, 2025 | 703 | 705 | 705 | 708 | 699 | 18,400 |