889.00
+3(+0.34%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 883 | 889 | 889 | 896 | 883 | 57,100 |
September 26, 2025 | 892 | 886 | 886 | 895 | 886 | 102,300 |
September 25, 2025 | 898 | 898 | 898 | 903 | 897 | 25,400 |
September 24, 2025 | 911 | 899 | 899 | 911 | 898 | 43,100 |
September 22, 2025 | 900 | 914 | 914 | 917 | 900 | 101,200 |
September 19, 2025 | 906 | 899 | 899 | 909 | 895 | 137,900 |
September 18, 2025 | 886 | 903 | 903 | 906 | 886 | 90,600 |
September 17, 2025 | 904 | 886 | 886 | 904 | 886 | 48,000 |
September 16, 2025 | 892 | 904 | 904 | 905 | 892 | 83,500 |
September 12, 2025 | 902 | 887 | 887 | 904 | 882 | 174,100 |
September 11, 2025 | 868 | 875 | 875 | 880 | 868 | 30,700 |
September 10, 2025 | 872 | 872 | 872 | 872 | 866 | 34,700 |
September 09, 2025 | 883 | 873 | 873 | 883 | 873 | 38,300 |
September 08, 2025 | 868 | 880 | 880 | 880 | 868 | 91,400 |
September 05, 2025 | 871 | 868 | 868 | 875 | 863 | 95,600 |
September 04, 2025 | 863 | 871 | 871 | 871 | 859 | 82,300 |
September 03, 2025 | 862 | 863 | 863 | 866 | 859 | 35,100 |
September 02, 2025 | 856 | 862 | 862 | 867 | 856 | 36,600 |
September 01, 2025 | 860 | 854 | 854 | 872 | 836 | 287,200 |
August 29, 2025 | 869 | 869 | 869 | 872 | 862 | 90,900 |
August 28, 2025 | 852 | 870 | 870 | 871 | 850 | 125,900 |
August 27, 2025 | 845 | 852 | 852 | 860 | 844 | 150,600 |
August 26, 2025 | 845 | 843 | 843 | 848 | 843 | 47,900 |
August 25, 2025 | 844 | 841 | 841 | 849 | 841 | 40,300 |
August 22, 2025 | 846 | 838 | 838 | 848 | 836 | 55,400 |
August 21, 2025 | 846 | 849 | 849 | 855 | 845 | 152,900 |
August 20, 2025 | 833 | 846 | 846 | 846 | 832 | 58,900 |
August 19, 2025 | 832 | 833 | 833 | 839 | 827 | 54,500 |
August 18, 2025 | 826 | 832 | 832 | 837 | 826 | 47,200 |
August 15, 2025 | 820 | 826 | 826 | 828 | 818 | 41,700 |
August 14, 2025 | 812 | 818 | 818 | 834 | 812 | 99,300 |
August 13, 2025 | 825 | 812 | 812 | 826 | 812 | 99,100 |
August 12, 2025 | 825 | 825 | 825 | 830 | 824 | 51,100 |
August 08, 2025 | 835 | 825 | 825 | 836 | 825 | 83,200 |
August 07, 2025 | 829 | 838 | 838 | 858 | 829 | 233,300 |
August 06, 2025 | 832 | 844 | 844 | 845 | 825 | 192,200 |
August 05, 2025 | 828 | 833 | 833 | 839 | 828 | 76,400 |
August 04, 2025 | 830 | 827 | 827 | 834 | 825 | 87,000 |
August 01, 2025 | 838 | 835 | 835 | 845 | 834 | 124,400 |
July 31, 2025 | 840 | 839 | 839 | 847 | 838 | 54,800 |
July 30, 2025 | 840 | 839 | 839 | 843 | 837 | 26,600 |
July 29, 2025 | 841 | 840 | 840 | 844 | 835 | 29,800 |
July 28, 2025 | 837 | 840 | 840 | 842 | 831 | 59,200 |
July 25, 2025 | 843 | 836 | 836 | 844 | 836 | 23,300 |
July 24, 2025 | 829 | 843 | 843 | 843 | 826 | 94,300 |
July 23, 2025 | 825 | 825 | 825 | 831 | 820 | 85,400 |
July 22, 2025 | 836 | 826 | 826 | 836 | 820 | 148,300 |
July 18, 2025 | 838 | 835 | 835 | 849 | 835 | 83,200 |
July 17, 2025 | 833 | 836 | 836 | 843 | 833 | 61,900 |
July 16, 2025 | 826 | 832 | 832 | 836 | 825 | 40,900 |
July 15, 2025 | 828 | 825 | 825 | 832 | 825 | 63,300 |
July 14, 2025 | 840 | 827 | 827 | 840 | 824 | 94,400 |
July 11, 2025 | 825 | 831 | 831 | 844 | 823 | 242,200 |
July 10, 2025 | 825 | 826 | 826 | 828 | 821 | 118,500 |
July 09, 2025 | 821 | 827 | 827 | 828 | 818 | 149,400 |
July 08, 2025 | 832 | 830 | 830 | 832 | 820 | 212,100 |
July 07, 2025 | 853 | 832 | 832 | 856 | 819 | 235,800 |
July 04, 2025 | 861 | 853 | 853 | 862 | 852 | 99,100 |
July 03, 2025 | 875 | 861 | 861 | 875 | 861 | 139,100 |
July 02, 2025 | 871 | 875 | 875 | 883 | 867 | 96,000 |