899.70
-14.6(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 915 | 914.3 | 914.3 | 922.2 | 905 | 2.67M |
| September 25, 2025 | 862.6 | 913.3 | 913.3 | 913.3 | 859.2 | 2.38M |
| September 24, 2025 | 873 | 862 | 862 | 874.8 | 861 | 722,700 |
| September 22, 2025 | 858.3 | 866.1 | 866.1 | 876 | 857.9 | 1.02M |
| September 19, 2025 | 854.6 | 857.9 | 857.9 | 864.8 | 849.3 | 1.6M |
| September 18, 2025 | 868 | 854 | 854 | 869 | 853.1 | 767,500 |
| September 17, 2025 | 871.1 | 858.6 | 858.6 | 872.3 | 854 | 839,900 |
| September 16, 2025 | 884.2 | 877.6 | 877.6 | 887.8 | 873.9 | 839,900 |
| September 12, 2025 | 890 | 882 | 882 | 890 | 880.5 | 1.17M |
| September 11, 2025 | 884 | 880.9 | 880.9 | 889.8 | 875.2 | 780,000 |
| September 10, 2025 | 867 | 884.2 | 884.2 | 887.1 | 863.5 | 1.14M |
| September 09, 2025 | 880.9 | 869.6 | 869.6 | 881.1 | 864.2 | 806,400 |
| September 08, 2025 | 879.2 | 879 | 879 | 880.7 | 871.6 | 778,600 |
| September 05, 2025 | 880.4 | 877.5 | 877.5 | 882.9 | 871.9 | 1.09M |
| September 04, 2025 | 866.8 | 873.5 | 873.5 | 875.4 | 863.3 | 663,600 |
| September 03, 2025 | 884.1 | 860.8 | 860.8 | 885 | 850.8 | 1.65M |
| September 02, 2025 | 874.1 | 887.4 | 887.4 | 891.3 | 869.2 | 1.36M |
| September 01, 2025 | 870.8 | 869.7 | 869.7 | 877.6 | 863.8 | 1.24M |
| August 29, 2025 | 880.9 | 876.4 | 876.4 | 880.9 | 872.4 | 1.52M |
| August 28, 2025 | 874 | 880.9 | 880.9 | 884.2 | 868.6 | 1.4M |
| August 27, 2025 | 877.2 | 870.7 | 870.7 | 878.1 | 868.1 | 1.49M |
| August 26, 2025 | 891 | 876 | 876 | 894.9 | 871.1 | 1.86M |
| August 25, 2025 | 900 | 888 | 888 | 906.6 | 885 | 1.79M |
| August 22, 2025 | 850 | 885.8 | 885.8 | 889 | 849.3 | 2.2M |
| August 21, 2025 | 844 | 843.7 | 843.7 | 845 | 836.7 | 911,200 |
| August 20, 2025 | 845.3 | 842.7 | 842.7 | 854.3 | 841.1 | 919,200 |
| August 19, 2025 | 862.7 | 845.3 | 845.3 | 864 | 839.5 | 1.4M |
| August 18, 2025 | 860 | 862.7 | 862.7 | 873 | 857.2 | 1.58M |
| August 15, 2025 | 835 | 868.3 | 868.3 | 869.2 | 835 | 2.08M |
| August 14, 2025 | 817.3 | 832.3 | 832.3 | 832.3 | 815.3 | 1.19M |
| August 13, 2025 | 829.2 | 823.7 | 823.7 | 834.3 | 814 | 1.31M |
| August 12, 2025 | 830 | 823.8 | 823.8 | 834.2 | 820 | 1.95M |
| August 08, 2025 | 832 | 811.7 | 811.7 | 835 | 810.7 | 2.05M |
| August 07, 2025 | 793.4 | 835.7 | 835.7 | 866 | 788 | 3.49M |
| August 06, 2025 | 784.4 | 791.3 | 791.3 | 795 | 784.3 | 786,400 |
| August 05, 2025 | 773.8 | 784.3 | 784.3 | 789.1 | 769.1 | 787,700 |
| August 04, 2025 | 760.2 | 772 | 772 | 772 | 754 | 1.2M |
| August 01, 2025 | 785.1 | 790.2 | 790.2 | 790.2 | 777.6 | 1.24M |
| July 31, 2025 | 765 | 779.7 | 779.7 | 782.9 | 764.3 | 1.36M |
| July 30, 2025 | 765.5 | 765 | 765 | 768.9 | 759.2 | 896,600 |
| July 29, 2025 | 765.6 | 765.5 | 765.5 | 772.2 | 757 | 1.16M |
| July 28, 2025 | 802.9 | 767.7 | 767.7 | 807.6 | 764.3 | 1.71M |
| July 25, 2025 | 790 | 802.9 | 802.9 | 806.6 | 785.1 | 1.55M |
| July 24, 2025 | 790 | 794.5 | 794.5 | 801.2 | 786.5 | 1.56M |
| July 23, 2025 | 774.7 | 780.3 | 780.3 | 789 | 765.8 | 1.76M |
| July 22, 2025 | 763.5 | 753 | 753 | 764.6 | 749.3 | 936,700 |
| July 18, 2025 | 763.8 | 764.8 | 764.8 | 765.7 | 757 | 865,600 |
| July 17, 2025 | 753 | 760.7 | 760.7 | 762.8 | 749.9 | 912,700 |
| July 16, 2025 | 763 | 759.7 | 759.7 | 769.6 | 758 | 983,700 |
| July 15, 2025 | 777.8 | 764.6 | 764.6 | 784.9 | 760 | 1.31M |
| July 14, 2025 | 767.7 | 777.3 | 777.3 | 778 | 765.1 | 1.77M |
| July 11, 2025 | 760 | 765.6 | 765.6 | 774.6 | 759.8 | 1.62M |
| July 10, 2025 | 758 | 753.7 | 753.7 | 765.7 | 747.9 | 1.17M |
| July 09, 2025 | 741.7 | 754.7 | 754.7 | 757.2 | 741.7 | 1.59M |
| July 08, 2025 | 733.6 | 739.7 | 739.7 | 739.7 | 731.2 | 1.06M |
| July 07, 2025 | 730.2 | 735 | 735 | 736.5 | 725.7 | 817,400 |
| July 04, 2025 | 735 | 738.4 | 738.4 | 741.7 | 727.8 | 1.02M |
| July 03, 2025 | 725.4 | 733.1 | 733.1 | 733.1 | 720.5 | 959,000 |
| July 02, 2025 | 723.5 | 725 | 725 | 730.2 | 719 | 781,900 |
| July 01, 2025 | 718 | 726.8 | 726.8 | 731 | 708.8 | 1.09M |