911.10
-1.1(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 914.4 | 911.1 | 911.1 | 919 | 902.7 | 3.34M |
| August 15, 2025 | 885.8 | 912.2 | 912.2 | 915.9 | 885.8 | 4.07M |
| August 14, 2025 | 882.4 | 885.5 | 885.5 | 885.5 | 871.6 | 4.12M |
| August 13, 2025 | 886.5 | 889.8 | 889.8 | 897.5 | 879 | 2.8M |
| August 12, 2025 | 909.4 | 884.7 | 884.7 | 909.9 | 883.7 | 3.66M |
| August 08, 2025 | 859.5 | 877.3 | 877.3 | 881.2 | 856 | 3.42M |
| August 07, 2025 | 825.5 | 864 | 864 | 864 | 824.9 | 3.77M |
| August 06, 2025 | 812.5 | 815.9 | 815.9 | 825 | 800.3 | 3.42M |
| August 05, 2025 | 815 | 812.5 | 812.5 | 821.9 | 806.5 | 1.95M |
| August 04, 2025 | 805 | 809.8 | 809.8 | 809.8 | 793 | 2.55M |
| August 01, 2025 | 820 | 827.6 | 827.6 | 833.2 | 815.5 | 1.89M |
| July 31, 2025 | 815.1 | 823.7 | 823.7 | 827.6 | 811.9 | 1.88M |
| July 30, 2025 | 807.9 | 815.1 | 815.1 | 815.2 | 803.1 | 1.86M |
| July 29, 2025 | 810.5 | 813.4 | 813.4 | 816.9 | 805.3 | 1.9M |
| July 28, 2025 | 842.1 | 812.5 | 812.5 | 842.5 | 810.7 | 1.95M |
| July 25, 2025 | 842 | 842.5 | 842.5 | 846.4 | 834.4 | 2.78M |
| July 24, 2025 | 829 | 840.8 | 840.8 | 844.3 | 825 | 3.47M |
| July 23, 2025 | 803.1 | 816.6 | 816.6 | 822.5 | 797.8 | 5.22M |
| July 22, 2025 | 797 | 788.7 | 788.7 | 799.5 | 783.8 | 2.68M |
| July 18, 2025 | 795 | 789.4 | 789.4 | 797 | 787.9 | 1.98M |
| July 17, 2025 | 776.2 | 787.8 | 787.8 | 790 | 775.8 | 2.26M |
| July 16, 2025 | 774.8 | 776.7 | 776.7 | 783 | 772.9 | 1.83M |
| July 15, 2025 | 784 | 778.6 | 778.6 | 791.1 | 775.9 | 2.46M |
| July 14, 2025 | 780 | 777.8 | 777.8 | 783 | 771 | 1.59M |
| July 11, 2025 | 778.2 | 784.9 | 784.9 | 793.2 | 777 | 2.99M |
| July 10, 2025 | 760.1 | 769.7 | 769.7 | 769.7 | 759.1 | 2.56M |
| July 09, 2025 | 765 | 761.6 | 761.6 | 768.6 | 754.3 | 2.63M |
| July 08, 2025 | 768.8 | 759.6 | 759.6 | 773.2 | 757.3 | 2.99M |
| July 07, 2025 | 769.1 | 769.2 | 769.2 | 774.5 | 766.2 | 1.7M |
| July 04, 2025 | 770.7 | 775.9 | 775.9 | 782.3 | 768.3 | 3.03M |
| July 03, 2025 | 762.9 | 761.1 | 761.1 | 765 | 751.4 | 2.64M |
| July 02, 2025 | 747.5 | 754.5 | 754.5 | 759.4 | 745.1 | 2.16M |
| July 01, 2025 | 745.2 | 753 | 753 | 756.3 | 733.2 | 3.67M |
| June 30, 2025 | 759.6 | 753.1 | 753.1 | 760.1 | 750.5 | 2.4M |
| June 27, 2025 | 746.7 | 756.2 | 756.2 | 762.9 | 744.5 | 2.79M |
| June 26, 2025 | 737.3 | 747.1 | 747.1 | 747.1 | 736.7 | 2.35M |
| June 25, 2025 | 745.9 | 741.4 | 741.4 | 745.9 | 734 | 2.91M |
| June 24, 2025 | 746 | 741.2 | 741.2 | 746 | 731.1 | 3.07M |
| June 23, 2025 | 737.3 | 737.9 | 737.9 | 740.5 | 731.3 | 3.11M |
| June 20, 2025 | 740.3 | 741 | 741 | 745.8 | 734.9 | 3.93M |
| June 19, 2025 | 747.4 | 745 | 745 | 749 | 736.5 | 2.4M |
| June 18, 2025 | 739.1 | 742.9 | 742.9 | 743.3 | 733.5 | 2.83M |
| June 17, 2025 | 740.4 | 741.5 | 741.5 | 746.5 | 735.4 | 2.07M |
| June 16, 2025 | 730.2 | 739.5 | 739.5 | 743.9 | 730.2 | 4.13M |
| June 13, 2025 | 736.4 | 722.8 | 722.8 | 736.4 | 717.1 | 4.32M |
| June 12, 2025 | 720 | 721.4 | 721.4 | 724 | 717.1 | 3.25M |
| June 11, 2025 | 725.2 | 720 | 720 | 728.3 | 716.6 | 3.27M |
| June 10, 2025 | 738 | 727 | 727 | 739 | 725.2 | 3.57M |
| June 09, 2025 | 723 | 727.1 | 727.1 | 727.1 | 718.4 | 2.03M |
| June 06, 2025 | 722 | 714.3 | 714.3 | 725.5 | 709.5 | 2.29M |
| June 05, 2025 | 729.2 | 721.5 | 721.5 | 739.3 | 721.5 | 2.87M |
| June 04, 2025 | 727.1 | 737.4 | 737.4 | 740.8 | 725.2 | 2.98M |
| June 03, 2025 | 739.6 | 727.1 | 727.1 | 740.7 | 726.9 | 2.79M |
| June 02, 2025 | 707.3 | 733.1 | 733.1 | 734 | 705.7 | 2.79M |
| May 30, 2025 | 698.7 | 711.8 | 711.8 | 712.9 | 696.6 | 2.88M |
| May 29, 2025 | 700 | 708.6 | 708.6 | 712 | 697.8 | 2.86M |
| May 28, 2025 | 709.6 | 700 | 700 | 713.4 | 700 | 2.26M |
| May 27, 2025 | 698 | 706.2 | 706.2 | 706.2 | 694.3 | 1.85M |
| May 26, 2025 | 715 | 700 | 700 | 716.7 | 699.6 | 2.81M |
| May 23, 2025 | 719.5 | 716.8 | 716.8 | 727.2 | 715.4 | 2.11M |