766.00
-18(-2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 787 | 766 | 766 | 787 | 765 | 917,000 |
| September 26, 2025 | 788 | 784 | 784 | 788 | 769 | 1.48M |
| September 25, 2025 | 781 | 787 | 787 | 792 | 775 | 1.36M |
| September 24, 2025 | 810 | 786 | 786 | 813 | 785 | 1.32M |
| September 22, 2025 | 796 | 805 | 805 | 818 | 793 | 930,100 |
| September 19, 2025 | 826 | 800 | 800 | 829 | 785 | 1.6M |
| September 18, 2025 | 812 | 812 | 812 | 829 | 796 | 1.31M |
| September 17, 2025 | 815 | 808 | 808 | 820 | 804 | 1.31M |
| September 16, 2025 | 784 | 811 | 811 | 835 | 784 | 3.18M |
| September 12, 2025 | 773 | 771 | 771 | 784 | 765 | 2M |
| September 11, 2025 | 742 | 760 | 760 | 762 | 740 | 4.41M |
| September 10, 2025 | 780 | 740 | 740 | 781 | 735 | 7.02M |
| September 09, 2025 | 865 | 854 | 854 | 876 | 848 | 1.82M |
| September 08, 2025 | 857 | 868 | 868 | 869 | 847 | 1.18M |
| September 05, 2025 | 840 | 842 | 842 | 848 | 826 | 1.1M |
| September 04, 2025 | 831 | 825 | 825 | 835 | 814 | 1.03M |
| September 03, 2025 | 833 | 832 | 832 | 843 | 828 | 778,200 |
| September 02, 2025 | 845 | 843 | 843 | 853 | 836 | 562,700 |
| September 01, 2025 | 841 | 845 | 845 | 851 | 834 | 721,200 |
| August 29, 2025 | 855 | 856 | 856 | 864 | 850 | 663,800 |
| August 28, 2025 | 837 | 850 | 850 | 863 | 837 | 1.06M |
| August 27, 2025 | 845 | 844 | 844 | 848 | 836 | 647,800 |
| August 26, 2025 | 844 | 847 | 847 | 853 | 837 | 777,500 |
| August 25, 2025 | 834 | 839 | 839 | 843 | 829 | 993,700 |
| August 22, 2025 | 825 | 823 | 823 | 833 | 812 | 580,400 |
| August 21, 2025 | 819 | 817 | 817 | 821 | 808 | 688,700 |
| August 20, 2025 | 814 | 819 | 819 | 823 | 808 | 604,300 |
| August 19, 2025 | 816 | 822 | 822 | 824 | 812 | 614,900 |
| August 18, 2025 | 799 | 817 | 817 | 817 | 798 | 774,400 |
| August 15, 2025 | 815 | 797 | 797 | 819 | 797 | 646,500 |
| August 14, 2025 | 804 | 804 | 804 | 813 | 798 | 649,400 |
| August 13, 2025 | 814 | 802 | 802 | 825 | 801 | 869,000 |
| August 12, 2025 | 798 | 799 | 799 | 804 | 793 | 875,300 |
| August 08, 2025 | 767 | 787 | 787 | 788 | 765 | 784,500 |
| August 07, 2025 | 775 | 772 | 772 | 783 | 769 | 547,300 |
| August 06, 2025 | 772 | 778 | 778 | 780 | 766 | 411,300 |
| August 05, 2025 | 775 | 772 | 772 | 781 | 765 | 492,200 |
| August 04, 2025 | 751 | 768 | 768 | 769 | 750 | 525,300 |
| August 01, 2025 | 765 | 779 | 779 | 779 | 758 | 739,600 |
| July 31, 2025 | 775 | 771 | 771 | 783 | 767 | 821,300 |
| July 30, 2025 | 775 | 774 | 774 | 778 | 764 | 855,000 |
| July 29, 2025 | 786 | 783 | 777 | 797 | 779 | 1.17M |
| July 28, 2025 | 776 | 798 | 791.89 | 800 | 767 | 923,600 |
| July 25, 2025 | 780 | 776 | 770.05 | 783 | 767 | 933,300 |
| July 24, 2025 | 785 | 784 | 777.99 | 796 | 779 | 1.71M |
| July 23, 2025 | 735 | 779 | 773.03 | 783 | 733 | 2.87M |
| July 22, 2025 | 722 | 715 | 709.52 | 728 | 711 | 661,300 |
| July 18, 2025 | 730 | 717 | 711.51 | 738 | 715 | 952,400 |
| July 17, 2025 | 699 | 729 | 723.41 | 732 | 691 | 1.33M |
| July 16, 2025 | 718 | 702 | 696.62 | 718 | 700 | 620,300 |
| July 15, 2025 | 712 | 713 | 707.54 | 717 | 702 | 663,200 |
| July 14, 2025 | 707 | 711 | 705.55 | 720 | 698 | 774,900 |
| July 11, 2025 | 704 | 714 | 708.53 | 714 | 701 | 918,500 |
| July 10, 2025 | 700 | 690 | 684.71 | 700 | 683 | 1.02M |
| July 09, 2025 | 707 | 702 | 702 | 719 | 701 | 1.08M |
| July 08, 2025 | 671 | 697 | 697 | 697 | 670 | 1.63M |
| July 07, 2025 | 691 | 677 | 677 | 694 | 674 | 1.01M |
| July 04, 2025 | 707 | 698 | 698 | 709 | 694 | 1.04M |
| July 03, 2025 | 675 | 707 | 707 | 715 | 674 | 1.91M |
| July 02, 2025 | 685 | 684 | 684 | 694 | 680 | 1.06M |