817.00
+20(+2.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 01, 2025 | 700 | 699 | 699 | 703 | 686 | 1.1M |
| June 30, 2025 | 718 | 708 | 708 | 745 | 707 | 2.55M |
| June 27, 2025 | 684 | 703 | 703 | 723 | 681 | 3.53M |
| June 26, 2025 | 664 | 665 | 665 | 672 | 660 | 890,800 |
| June 25, 2025 | 658 | 659 | 659 | 672 | 657 | 971,500 |
| June 24, 2025 | 647 | 654 | 654 | 663 | 646 | 955,600 |
| June 23, 2025 | 640 | 639 | 639 | 644 | 629 | 1.19M |
| June 20, 2025 | 651 | 650 | 650 | 667 | 648 | 1.48M |
| June 19, 2025 | 667 | 651 | 651 | 668 | 647 | 1.53M |
| June 18, 2025 | 662 | 666 | 666 | 668 | 656 | 1.48M |
| June 17, 2025 | 674 | 669 | 669 | 682 | 666 | 2.09M |
| June 16, 2025 | 685 | 676 | 676 | 702 | 668 | 4.05M |
| June 13, 2025 | 774 | 755 | 755 | 783 | 746 | 1.29M |
| June 12, 2025 | 784 | 781 | 781 | 787 | 774 | 1.06M |
| June 11, 2025 | 752 | 785 | 785 | 790 | 751 | 2.19M |
| June 10, 2025 | 748 | 747 | 747 | 762 | 740 | 1.07M |
| June 09, 2025 | 739 | 739 | 739 | 746 | 735 | 517,900 |
| June 06, 2025 | 732 | 732 | 732 | 743 | 729 | 448,800 |
| June 05, 2025 | 739 | 733 | 733 | 748 | 731 | 558,300 |
| June 04, 2025 | 749 | 739 | 739 | 753 | 736 | 737,700 |
| June 03, 2025 | 718 | 742 | 742 | 749 | 717 | 1.18M |
| June 02, 2025 | 721 | 716 | 716 | 724 | 712 | 412,700 |
| May 30, 2025 | 726 | 727 | 727 | 733 | 723 | 383,700 |
| May 29, 2025 | 730 | 734 | 734 | 736 | 730 | 419,000 |
| May 28, 2025 | 732 | 726 | 726 | 735 | 725 | 485,900 |
| May 27, 2025 | 720 | 723 | 723 | 723 | 712 | 316,200 |
| May 26, 2025 | 702 | 714 | 714 | 721 | 702 | 404,000 |
| May 23, 2025 | 722 | 709 | 709 | 727 | 708 | 456,900 |