770.60
+8.4(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 692.9 | 685.6 | 685.6 | 695.5 | 682.3 | 1.97M |
| July 18, 2025 | 694.4 | 693.9 | 693.9 | 695.8 | 691.7 | 1.46M |
| July 17, 2025 | 688.8 | 693.6 | 693.6 | 693.6 | 686.4 | 1.41M |
| July 16, 2025 | 693.7 | 695 | 695 | 697.6 | 691.4 | 1.42M |
| July 15, 2025 | 696.1 | 695.7 | 695.7 | 697.8 | 693 | 1.42M |
| July 14, 2025 | 694.5 | 696.1 | 696.1 | 699.2 | 691 | 1.79M |
| July 11, 2025 | 692 | 697.4 | 697.4 | 698.6 | 691.3 | 2.09M |
| July 10, 2025 | 689.4 | 687.5 | 687.5 | 691.1 | 681.9 | 2.38M |
| July 09, 2025 | 690 | 691.8 | 691.8 | 697 | 688 | 1.95M |
| July 08, 2025 | 680.6 | 685 | 685 | 686.7 | 678.4 | 2.31M |
| July 07, 2025 | 689.9 | 683.1 | 683.1 | 690.6 | 681.6 | 1.96M |
| July 04, 2025 | 694.5 | 693.4 | 693.4 | 696.5 | 689.2 | 1.82M |
| July 03, 2025 | 691 | 694.8 | 694.8 | 695.7 | 686.3 | 3.05M |
| July 02, 2025 | 680 | 685.5 | 685.5 | 686.4 | 678.2 | 2.81M |
| July 01, 2025 | 673.1 | 678.3 | 678.3 | 684 | 670.4 | 2.62M |
| June 30, 2025 | 673 | 678.5 | 678.5 | 681.3 | 670.3 | 2.6M |
| June 27, 2025 | 672 | 671.9 | 671.9 | 675.6 | 667.2 | 3.06M |
| June 26, 2025 | 659.9 | 666.1 | 666.1 | 668.5 | 658.9 | 2.47M |
| June 25, 2025 | 660 | 658.1 | 658.1 | 663 | 654.3 | 1.84M |
| June 24, 2025 | 649.7 | 656.1 | 656.1 | 658.6 | 647.7 | 1.87M |
| June 23, 2025 | 644.2 | 644.8 | 644.8 | 646.4 | 640.4 | 2.05M |
| June 20, 2025 | 635.8 | 641.7 | 641.7 | 644.1 | 635.8 | 3.16M |
| June 19, 2025 | 645 | 635.5 | 635.5 | 645.8 | 635.5 | 1.65M |
| June 18, 2025 | 634.8 | 645.4 | 645.4 | 645.4 | 633.3 | 1.48M |
| June 17, 2025 | 635.8 | 638.4 | 638.4 | 640.6 | 635.4 | 1.73M |
| June 16, 2025 | 643 | 640.6 | 640.6 | 643.9 | 638.4 | 1.5M |
| June 13, 2025 | 645 | 638.3 | 638.3 | 646.6 | 636.5 | 1.87M |
| June 12, 2025 | 646.4 | 644.2 | 644.2 | 651.9 | 642.9 | 1.14M |
| June 11, 2025 | 641.7 | 647.9 | 647.9 | 648.2 | 641.4 | 1.8M |
| June 10, 2025 | 641 | 640 | 640 | 645.5 | 637.7 | 1.63M |
| June 09, 2025 | 641 | 634.4 | 634.4 | 641.3 | 634.1 | 1.58M |
| June 06, 2025 | 634.7 | 640.3 | 640.3 | 641.3 | 634.7 | 995,000 |
| June 05, 2025 | 635 | 636.4 | 636.4 | 640.4 | 634.4 | 1.11M |
| June 04, 2025 | 641.2 | 638.4 | 638.4 | 644.2 | 635.7 | 2.12M |
| June 03, 2025 | 638 | 640.9 | 640.9 | 643.2 | 635.1 | 1.09M |
| June 02, 2025 | 643.5 | 641.2 | 641.2 | 643.5 | 637.6 | 1.92M |
| May 30, 2025 | 646 | 649.9 | 649.9 | 649.9 | 644.4 | 2.66M |
| May 29, 2025 | 651.3 | 654.8 | 654.8 | 659.4 | 650.1 | 1.68M |
| May 28, 2025 | 654.4 | 651.3 | 651.3 | 654.9 | 649.3 | 1.39M |
| May 27, 2025 | 643.9 | 646.2 | 646.2 | 648.4 | 641.3 | 1.12M |
| May 26, 2025 | 642.6 | 644.1 | 644.1 | 646.5 | 640.3 | 1.33M |
| May 23, 2025 | 644 | 645.3 | 645.3 | 648.6 | 642 | 1.04M |