831.00
-28.9(-3.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 854 | 831 | 831 | 855.9 | 830.1 | 1.59M |
| September 26, 2025 | 867.4 | 859.9 | 859.9 | 868.9 | 854.4 | 1.94M |
| September 25, 2025 | 854.2 | 865.5 | 865.5 | 865.5 | 850 | 1.8M |
| September 24, 2025 | 865.4 | 851.8 | 851.8 | 869 | 845.7 | 1.93M |
| September 22, 2025 | 831 | 857.4 | 857.4 | 866.3 | 825.6 | 2.46M |
| September 19, 2025 | 871.8 | 831.2 | 831.2 | 872.4 | 831.2 | 3.76M |
| September 18, 2025 | 853 | 869.1 | 869.1 | 875.9 | 846.5 | 2.57M |
| September 17, 2025 | 855 | 849.6 | 849.6 | 862.9 | 842.6 | 2.57M |
| September 16, 2025 | 851.6 | 858 | 858 | 866 | 846.3 | 1.89M |
| September 12, 2025 | 864.2 | 854.9 | 854.9 | 865 | 850.6 | 2.21M |
| September 11, 2025 | 852 | 852.2 | 852.2 | 861.9 | 845.9 | 2.21M |
| September 10, 2025 | 872.1 | 855.7 | 855.7 | 873.3 | 854 | 1.83M |
| September 09, 2025 | 874 | 870.5 | 870.5 | 886 | 868.8 | 1.8M |
| September 08, 2025 | 874.2 | 872 | 872 | 887.4 | 866.7 | 2.08M |
| September 05, 2025 | 874.1 | 868 | 868 | 882.5 | 856 | 1.77M |
| September 04, 2025 | 859 | 868.6 | 868.6 | 868.6 | 853 | 1.42M |
| September 03, 2025 | 860 | 863.8 | 863.8 | 874.8 | 857 | 1.84M |
| September 02, 2025 | 881.9 | 866.3 | 866.3 | 883.3 | 865 | 1.82M |
| September 01, 2025 | 878.5 | 881.8 | 881.8 | 882.9 | 862 | 2.26M |
| August 29, 2025 | 875 | 889.8 | 889.8 | 894.8 | 875 | 2.38M |
| August 28, 2025 | 869.5 | 882.1 | 882.1 | 884.8 | 865.8 | 2.01M |
| August 27, 2025 | 862.2 | 870.7 | 870.7 | 881.8 | 850.1 | 2.25M |
| August 26, 2025 | 859.4 | 871.4 | 871.4 | 878 | 855.2 | 2.19M |
| August 25, 2025 | 870 | 860.9 | 860.9 | 875.6 | 856.7 | 2.12M |
| August 22, 2025 | 837.7 | 846 | 846 | 848.7 | 831.5 | 2.23M |
| August 21, 2025 | 854.9 | 841.5 | 841.5 | 854.9 | 835.2 | 2.91M |
| August 20, 2025 | 870.4 | 855.6 | 855.6 | 891.9 | 853.8 | 3.7M |
| August 19, 2025 | 882.8 | 862.9 | 862.9 | 887.9 | 862.7 | 2.88M |
| August 18, 2025 | 880 | 884.1 | 884.1 | 894 | 876.1 | 2.3M |
| August 15, 2025 | 874.8 | 881.9 | 881.9 | 897.6 | 863 | 2.19M |
| August 14, 2025 | 896.3 | 879.6 | 879.6 | 899.8 | 872.7 | 3.59M |
| August 13, 2025 | 858.1 | 888.6 | 888.6 | 908.5 | 855.3 | 9.58M |
| August 12, 2025 | 814.8 | 854.8 | 854.8 | 874.2 | 800 | 14.36M |
| August 08, 2025 | 780.3 | 769.8 | 769.8 | 783.8 | 769.8 | 4.3M |
| August 07, 2025 | 763.5 | 767.2 | 767.2 | 773.6 | 758.9 | 3.14M |
| August 06, 2025 | 737.8 | 756.9 | 756.9 | 760.8 | 734 | 3.08M |
| August 05, 2025 | 734 | 732.2 | 732.2 | 739.6 | 729.1 | 1.65M |
| August 04, 2025 | 720.2 | 726.9 | 726.9 | 728.2 | 716 | 2.4M |
| August 01, 2025 | 722.7 | 740.7 | 740.7 | 742.8 | 720 | 2.93M |
| July 31, 2025 | 716.5 | 717.8 | 717.8 | 724.7 | 710.5 | 2.1M |
| July 30, 2025 | 703.7 | 718 | 718 | 721.1 | 700.2 | 2.63M |
| July 29, 2025 | 698.6 | 710.8 | 710.8 | 714.9 | 696.1 | 2.44M |
| July 28, 2025 | 681.1 | 713.5 | 713.5 | 718.6 | 680.1 | 4.54M |
| July 25, 2025 | 675.8 | 680 | 680 | 682 | 674.8 | 1.31M |
| July 24, 2025 | 683 | 682.7 | 682.7 | 686.4 | 677.6 | 1.81M |
| July 23, 2025 | 656.7 | 677.5 | 677.5 | 686.9 | 655.4 | 3.8M |
| July 22, 2025 | 647 | 642.9 | 642.9 | 657.6 | 641.6 | 1.42M |
| July 18, 2025 | 663.2 | 649.2 | 649.2 | 665 | 648.4 | 1.93M |
| July 17, 2025 | 642.1 | 660 | 660 | 660 | 641 | 1.64M |
| July 16, 2025 | 644.7 | 646.8 | 646.8 | 652.6 | 642.1 | 1.87M |
| July 15, 2025 | 651.6 | 643.6 | 643.6 | 652.7 | 642.9 | 2.14M |
| July 14, 2025 | 652.7 | 651.5 | 651.5 | 656.6 | 648.7 | 1.71M |
| July 11, 2025 | 640.9 | 659.1 | 659.1 | 661 | 640.4 | 2.77M |
| July 10, 2025 | 661.9 | 639.3 | 639.3 | 662 | 635 | 4.48M |
| July 09, 2025 | 665 | 661.9 | 661.9 | 666.9 | 658.4 | 1.8M |
| July 08, 2025 | 665 | 658.5 | 658.5 | 668.8 | 655.7 | 2.43M |
| July 07, 2025 | 683 | 668.1 | 668.1 | 683.3 | 668.1 | 1.8M |
| July 04, 2025 | 689.6 | 685.4 | 685.4 | 694 | 682.3 | 1.27M |
| July 03, 2025 | 688 | 689.6 | 689.6 | 689.9 | 681.2 | 1.75M |
| July 02, 2025 | 688 | 685.5 | 685.5 | 690.3 | 677.6 | 2.36M |