763.60
+17.3(+2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 759.1 | 763.6 | 763.6 | 765.5 | 750 | 1.37M |
| October 17, 2025 | 740.6 | 746.3 | 746.3 | 753.3 | 739.8 | 1.83M |
| October 16, 2025 | 746.2 | 747.3 | 747.3 | 751.9 | 744.7 | 1.92M |
| October 15, 2025 | 743.8 | 746.2 | 746.2 | 748.3 | 743.3 | 1.9M |
| October 14, 2025 | 739.7 | 735.5 | 735.5 | 754 | 733.6 | 3.47M |
| October 10, 2025 | 768 | 761.2 | 761.2 | 780.8 | 760.2 | 2.99M |
| October 09, 2025 | 763.6 | 774 | 774 | 774 | 763.6 | 1.85M |
| October 08, 2025 | 777.8 | 764.2 | 764.2 | 778.5 | 764.2 | 1.71M |
| October 07, 2025 | 777.3 | 776 | 776 | 782.6 | 774.8 | 1.76M |
| October 06, 2025 | 793.2 | 772.7 | 772.7 | 795.3 | 772.7 | 2.19M |
| October 03, 2025 | 759 | 763.2 | 763.2 | 770 | 754.3 | 1.62M |
| October 02, 2025 | 754.7 | 759.8 | 759.8 | 762.8 | 752.6 | 1.34M |
| October 01, 2025 | 755.5 | 757 | 757 | 759.9 | 749.4 | 2.49M |
| September 30, 2025 | 763.5 | 764.4 | 764.4 | 768.3 | 762 | 2.1M |
| September 29, 2025 | 779 | 767.9 | 767.9 | 780.3 | 765.2 | 1.7M |
| September 26, 2025 | 789.5 | 790.5 | 790.5 | 795.8 | 785 | 2.3M |
| September 25, 2025 | 786 | 789.6 | 789.6 | 792.9 | 784.8 | 2.25M |
| September 24, 2025 | 793 | 781.4 | 781.4 | 793.7 | 777.8 | 2.25M |
| September 22, 2025 | 786.9 | 789.3 | 789.3 | 797.1 | 782.1 | 2.64M |
| September 19, 2025 | 810 | 787.9 | 787.9 | 813.9 | 787.9 | 7.42M |
| September 18, 2025 | 802 | 807.5 | 807.5 | 808.8 | 794.7 | 1.91M |
| September 17, 2025 | 800.6 | 798.7 | 798.7 | 803 | 794.1 | 1.91M |
| September 16, 2025 | 802.9 | 803 | 803 | 808 | 800 | 1.59M |
| September 12, 2025 | 807.5 | 799.4 | 799.4 | 807.7 | 799 | 1.76M |
| September 11, 2025 | 795 | 800.9 | 800.9 | 803 | 793.5 | 2.09M |
| September 10, 2025 | 805 | 794.3 | 794.3 | 805 | 791.3 | 1.86M |
| September 09, 2025 | 800 | 805.1 | 805.1 | 807.4 | 798.5 | 2.44M |
| September 08, 2025 | 799.3 | 797.9 | 797.9 | 801.9 | 790.6 | 2.12M |
| September 05, 2025 | 783 | 796.6 | 796.6 | 796.6 | 781.2 | 2.18M |
| September 04, 2025 | 773.3 | 775.7 | 775.7 | 781.4 | 770.5 | 1.94M |
| September 03, 2025 | 776 | 778 | 778 | 780.6 | 772.2 | 2.34M |
| September 02, 2025 | 780 | 781 | 781 | 783.3 | 777.5 | 2.64M |
| September 01, 2025 | 778 | 778 | 778 | 780.5 | 772.6 | 2.03M |
| August 29, 2025 | 779.8 | 779.4 | 779.4 | 783.9 | 776.4 | 1.91M |
| August 28, 2025 | 772.8 | 779 | 779 | 781.4 | 772.2 | 1.97M |
| August 27, 2025 | 770 | 776.4 | 776.4 | 776.9 | 769.6 | 1.46M |
| August 26, 2025 | 772 | 773.1 | 773.1 | 776.8 | 768.1 | 2.28M |
| August 25, 2025 | 770 | 775.5 | 775.5 | 777.5 | 768 | 2.76M |
| August 22, 2025 | 765.1 | 766.9 | 766.9 | 768.7 | 762.9 | 1.88M |
| August 21, 2025 | 763.4 | 766 | 766 | 770 | 761.5 | 1.41M |
| August 20, 2025 | 773.8 | 770.4 | 770.4 | 777.2 | 767.5 | 1.9M |
| August 19, 2025 | 766 | 773.3 | 773.3 | 777.3 | 763.6 | 1.88M |
| August 18, 2025 | 768.9 | 770.6 | 770.6 | 770.9 | 765.6 | 2.24M |
| August 15, 2025 | 751.9 | 762.2 | 762.2 | 764.3 | 751 | 2.07M |
| August 14, 2025 | 764.6 | 756.5 | 756.5 | 765.9 | 754.8 | 1.94M |
| August 13, 2025 | 762 | 760.4 | 760.4 | 768.9 | 759.5 | 2.67M |
| August 12, 2025 | 757 | 759.2 | 759.2 | 765.7 | 757 | 2.58M |
| August 08, 2025 | 744.2 | 755.8 | 755.8 | 755.8 | 741 | 3.37M |
| August 07, 2025 | 739 | 745 | 745 | 747.6 | 736.2 | 2.68M |
| August 06, 2025 | 730 | 741.3 | 741.3 | 744.7 | 727.5 | 3.74M |
| August 05, 2025 | 720 | 725.6 | 725.6 | 726.3 | 713.2 | 3.28M |
| August 04, 2025 | 693.5 | 711.7 | 711.7 | 714.6 | 692 | 3.95M |
| August 01, 2025 | 710.5 | 716.7 | 716.7 | 718.9 | 691.2 | 4.78M |
| July 31, 2025 | 720 | 725.5 | 725.5 | 725.6 | 718 | 2.63M |
| July 30, 2025 | 716.6 | 721.3 | 721.3 | 722.7 | 716.5 | 1.54M |
| July 29, 2025 | 716.2 | 721.1 | 721.1 | 725 | 715.2 | 1.59M |
| July 28, 2025 | 713 | 722.6 | 722.6 | 726.4 | 711.2 | 3.92M |
| July 25, 2025 | 718.7 | 712.6 | 712.6 | 718.7 | 709.1 | 2.16M |
| July 24, 2025 | 715 | 723.5 | 723.5 | 724.6 | 713.3 | 3.23M |
| July 23, 2025 | 714.3 | 716.9 | 716.9 | 723.7 | 710.1 | 5.32M |