770.00
-3.2(-0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 768.3 | 773.2 | 773.2 | 773.5 | 767.4 | 1.54M |
| December 23, 2025 | 760 | 766.4 | 766.4 | 766.4 | 759.1 | 1.96M |
| December 22, 2025 | 762 | 761.2 | 761.2 | 767 | 758.6 | 1.84M |
| December 19, 2025 | 767.1 | 764.8 | 764.8 | 772 | 758 | 2.62M |
| December 18, 2025 | 770 | 772.1 | 772.1 | 774.9 | 760 | 2.42M |
| December 17, 2025 | 770 | 755 | 755 | 770 | 751.5 | 2.59M |
| December 16, 2025 | 772 | 775.6 | 775.6 | 785.5 | 771.8 | 2.52M |
| December 15, 2025 | 777.9 | 772.2 | 772.2 | 781 | 764.5 | 2.28M |
| December 12, 2025 | 788.5 | 784 | 784 | 795 | 773.5 | 3.57M |
| December 11, 2025 | 794.3 | 785.4 | 785.4 | 798.9 | 782.3 | 1.9M |
| December 10, 2025 | 806 | 795.2 | 795.2 | 820.3 | 793 | 2.95M |
| December 09, 2025 | 799 | 805.4 | 805.4 | 805.7 | 795.4 | 1.83M |
| December 08, 2025 | 803 | 799.4 | 799.4 | 803 | 792.6 | 2.04M |
| December 05, 2025 | 769 | 795.6 | 795.6 | 800.6 | 764.5 | 4.24M |
| December 04, 2025 | 747.9 | 769.6 | 769.6 | 769.6 | 746 | 2.28M |
| December 03, 2025 | 756 | 752.2 | 752.2 | 761.8 | 749.3 | 1.78M |
| December 02, 2025 | 764.1 | 756 | 756 | 766.7 | 755.2 | 1.81M |
| December 01, 2025 | 780 | 765.2 | 765.2 | 781.1 | 763.1 | 2.16M |
| November 28, 2025 | 782.1 | 778.5 | 778.5 | 785.2 | 778.5 | 1.9M |
| November 27, 2025 | 781.5 | 786.8 | 786.8 | 787.5 | 772.7 | 2.34M |
| November 26, 2025 | 773.9 | 791 | 791 | 793.4 | 766 | 2.42M |
| November 25, 2025 | 806.4 | 776.8 | 776.8 | 807 | 774.1 | 2.87M |
| November 21, 2025 | 775.7 | 802.3 | 802.3 | 802.4 | 775.2 | 3.35M |
| November 20, 2025 | 780.6 | 785.2 | 785.2 | 795.6 | 779.9 | 2.91M |
| November 19, 2025 | 785.1 | 773 | 773 | 785.1 | 768.6 | 2.68M |
| November 18, 2025 | 792.6 | 784.1 | 784.1 | 799.9 | 776.5 | 5.14M |
| November 17, 2025 | 864.3 | 805.4 | 805.4 | 865 | 803 | 5.89M |
| November 14, 2025 | 838.3 | 863.6 | 863.6 | 863.6 | 835 | 4.97M |
| November 13, 2025 | 845.9 | 836 | 836 | 852.6 | 834.1 | 3.27M |
| November 12, 2025 | 866.5 | 845.9 | 845.9 | 874 | 837 | 5.84M |
| November 11, 2025 | 900 | 879.6 | 879.6 | 905 | 860.1 | 12.51M |
| November 10, 2025 | 836 | 848.4 | 848.4 | 849.1 | 831.6 | 2.18M |
| November 07, 2025 | 826.7 | 836.2 | 836.2 | 837.1 | 824.7 | 1.87M |
| November 06, 2025 | 833 | 837.2 | 837.2 | 845.9 | 830 | 1.91M |
| November 05, 2025 | 840.8 | 818 | 818 | 849 | 815.5 | 2.67M |
| November 04, 2025 | 856.6 | 843.8 | 843.8 | 865.6 | 843.8 | 2.29M |
| October 31, 2025 | 851.9 | 857.5 | 857.5 | 862 | 847.5 | 1.74M |
| October 30, 2025 | 845 | 849.2 | 849.2 | 853 | 831.2 | 5.74M |
| October 29, 2025 | 838 | 851 | 851 | 856.4 | 832.6 | 1.6M |
| October 28, 2025 | 864.5 | 842.5 | 842.5 | 865 | 838.4 | 1.94M |
| October 27, 2025 | 870 | 868.7 | 868.7 | 877.5 | 863.7 | 1.79M |
| October 24, 2025 | 855 | 865.3 | 865.3 | 881.9 | 850.4 | 2.25M |
| October 23, 2025 | 863.3 | 859.3 | 859.3 | 867.9 | 856.6 | 1.32M |
| October 22, 2025 | 868.4 | 863.8 | 863.8 | 868.8 | 862 | 910,600 |
| October 21, 2025 | 865 | 868.4 | 868.4 | 873.3 | 860.9 | 1.69M |
| October 20, 2025 | 855.2 | 860 | 860 | 864.9 | 851.7 | 1.59M |
| October 17, 2025 | 831 | 840.2 | 840.2 | 843.4 | 825.1 | 1.35M |
| October 16, 2025 | 830 | 841.2 | 841.2 | 843.8 | 828.9 | 1.85M |
| October 15, 2025 | 834.5 | 822.1 | 822.1 | 837.7 | 821.8 | 1.94M |
| October 14, 2025 | 844 | 819.5 | 819.5 | 849 | 812.1 | 3.31M |
| October 10, 2025 | 880 | 864.3 | 864.3 | 883 | 860.5 | 1.8M |
| October 09, 2025 | 865.1 | 878.7 | 878.7 | 884.5 | 862 | 1.96M |
| October 08, 2025 | 881 | 875.4 | 875.4 | 885.1 | 872 | 2.06M |
| October 07, 2025 | 882 | 887 | 887 | 898 | 871.9 | 2.11M |
| October 06, 2025 | 892.4 | 882.9 | 882.9 | 897 | 877.4 | 2.89M |
| October 03, 2025 | 835 | 864.5 | 864.5 | 866 | 835 | 2.2M |
| October 02, 2025 | 820 | 832.1 | 832.1 | 833.5 | 817 | 1.55M |
| October 01, 2025 | 821 | 824.5 | 824.5 | 829.8 | 818.8 | 1.72M |
| September 30, 2025 | 827.6 | 829.9 | 829.9 | 833.3 | 823 | 1.46M |
| September 29, 2025 | 854 | 831 | 831 | 855.9 | 830.1 | 1.59M |