840.00
+9(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 834 | 840 | 840 | 840 | 830 | 169,500 |
| September 25, 2025 | 830 | 831 | 831 | 833 | 824 | 127,000 |
| September 24, 2025 | 827 | 824 | 824 | 834 | 822 | 158,100 |
| September 22, 2025 | 829 | 827 | 827 | 830 | 824 | 135,500 |
| September 19, 2025 | 845 | 826 | 826 | 847 | 820 | 236,800 |
| September 18, 2025 | 845 | 842 | 842 | 845 | 834 | 180,400 |
| September 17, 2025 | 843 | 845 | 845 | 847 | 834 | 244,400 |
| September 16, 2025 | 828 | 844 | 844 | 848 | 826 | 244,400 |
| September 12, 2025 | 831 | 827 | 827 | 836 | 824 | 165,900 |
| September 11, 2025 | 843 | 831 | 831 | 845 | 826 | 154,300 |
| September 10, 2025 | 836 | 839 | 839 | 841 | 831 | 207,700 |
| September 09, 2025 | 849 | 841 | 841 | 867 | 836 | 226,500 |
| September 08, 2025 | 843 | 838 | 838 | 847 | 832 | 155,700 |
| September 05, 2025 | 842 | 843 | 843 | 846 | 837 | 167,500 |
| September 04, 2025 | 847 | 844 | 844 | 847 | 832 | 219,400 |
| September 03, 2025 | 823 | 841 | 841 | 844 | 823 | 340,800 |
| September 02, 2025 | 823 | 825 | 825 | 830 | 818 | 174,500 |
| September 01, 2025 | 829 | 819 | 819 | 831 | 816 | 230,200 |
| August 29, 2025 | 817 | 831 | 831 | 837 | 805 | 545,600 |
| August 28, 2025 | 793 | 815 | 815 | 819 | 792 | 933,700 |
| August 27, 2025 | 789 | 802 | 793 | 808 | 786 | 1.1M |
| August 26, 2025 | 795 | 796 | 787.07 | 810 | 790 | 505,100 |
| August 25, 2025 | 789 | 796 | 787.07 | 800 | 784 | 509,200 |
| August 22, 2025 | 792 | 793 | 784.1 | 794 | 787 | 290,400 |
| August 21, 2025 | 790 | 792 | 783.11 | 793 | 785 | 352,000 |
| August 20, 2025 | 803 | 796 | 787.07 | 804 | 796 | 271,000 |
| August 19, 2025 | 795 | 800 | 791.02 | 802 | 791 | 349,100 |
| August 18, 2025 | 790 | 796 | 796 | 798 | 785 | 354,300 |
| August 15, 2025 | 783 | 785 | 785 | 788 | 777 | 298,900 |
| August 14, 2025 | 787 | 776 | 776 | 787 | 773 | 240,200 |
| August 13, 2025 | 783 | 782 | 782 | 787 | 772 | 249,100 |
| August 12, 2025 | 789 | 780 | 780 | 789 | 769 | 403,200 |
| August 08, 2025 | 782 | 780 | 780 | 787 | 777 | 341,500 |
| August 07, 2025 | 788 | 784 | 784 | 788 | 777 | 313,400 |
| August 06, 2025 | 785 | 786 | 786 | 792 | 779 | 373,400 |
| August 05, 2025 | 763 | 772 | 772 | 777 | 753 | 373,100 |
| August 04, 2025 | 755 | 752 | 752 | 759 | 749 | 327,600 |
| August 01, 2025 | 760 | 765 | 765 | 770 | 753 | 464,900 |
| July 31, 2025 | 750 | 748 | 748 | 754 | 743 | 300,600 |
| July 30, 2025 | 739 | 740 | 740 | 743 | 736 | 204,600 |
| July 29, 2025 | 730 | 735 | 735 | 735 | 719 | 320,200 |
| July 28, 2025 | 730 | 734 | 734 | 737 | 725 | 376,300 |
| July 25, 2025 | 713 | 725 | 725 | 732 | 711 | 378,600 |
| July 24, 2025 | 702 | 710 | 710 | 717 | 702 | 279,000 |
| July 23, 2025 | 696 | 699 | 699 | 703 | 688 | 335,100 |
| July 22, 2025 | 681 | 688 | 688 | 696 | 681 | 214,000 |
| July 18, 2025 | 691 | 678 | 678 | 692 | 678 | 185,200 |
| July 17, 2025 | 680 | 687 | 687 | 693 | 677 | 322,700 |
| July 16, 2025 | 669 | 680 | 680 | 687 | 667 | 378,400 |
| July 15, 2025 | 679 | 668 | 668 | 682 | 664 | 864,000 |
| July 14, 2025 | 715 | 708 | 708 | 720 | 705 | 253,800 |
| July 11, 2025 | 704 | 710 | 710 | 716 | 703 | 191,100 |
| July 10, 2025 | 699 | 703 | 703 | 705 | 695 | 214,900 |
| July 09, 2025 | 694 | 697 | 697 | 699 | 694 | 95,700 |
| July 08, 2025 | 689 | 694 | 694 | 695 | 689 | 109,800 |
| July 07, 2025 | 685 | 693 | 693 | 698 | 685 | 109,700 |
| July 04, 2025 | 690 | 685 | 685 | 690 | 685 | 94,400 |
| July 03, 2025 | 697 | 689 | 689 | 697 | 688 | 68,500 |
| July 02, 2025 | 683 | 692 | 692 | 699 | 682 | 139,700 |
| July 01, 2025 | 691 | 687 | 687 | 691 | 684 | 107,300 |