862.70
-5.6(-0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 30, 2025 | 722.6 | 728.2 | 728.2 | 734.1 | 719.8 | 1.09M |
| June 27, 2025 | 718.6 | 721.5 | 721.5 | 730.4 | 715 | 1.08M |
| June 26, 2025 | 713.3 | 717.9 | 717.9 | 718.5 | 712 | 956,400 |
| June 25, 2025 | 723.6 | 718.7 | 718.7 | 723.6 | 710.6 | 841,400 |
| June 24, 2025 | 722.5 | 714.3 | 714.3 | 724.9 | 710 | 788,700 |
| June 23, 2025 | 704.3 | 709 | 709 | 714.7 | 701.2 | 928,100 |
| June 20, 2025 | 711.2 | 701.4 | 701.4 | 714.2 | 701.3 | 1.65M |
| June 19, 2025 | 721.5 | 714.5 | 714.5 | 723 | 714.3 | 657,600 |
| June 18, 2025 | 713 | 719 | 719 | 721.4 | 709.8 | 1.11M |
| June 17, 2025 | 717 | 718.3 | 718.3 | 721.5 | 715.2 | 889,000 |
| June 16, 2025 | 718 | 724.7 | 724.7 | 726 | 716.1 | 810,900 |
| June 13, 2025 | 716.3 | 716.1 | 716.1 | 717.7 | 705.4 | 1.21M |
| June 12, 2025 | 718.4 | 715.5 | 715.5 | 720.9 | 714 | 803,000 |
| June 11, 2025 | 717.7 | 713.9 | 713.9 | 719 | 708.6 | 968,800 |
| June 10, 2025 | 729.5 | 717.1 | 717.1 | 732.9 | 716.6 | 979,800 |
| June 09, 2025 | 728 | 725.5 | 725.5 | 728 | 720.2 | 570,600 |
| June 06, 2025 | 729.9 | 720 | 720 | 732.6 | 720 | 730,400 |
| June 05, 2025 | 732 | 729.5 | 729.5 | 736.1 | 724.4 | 1.06M |
| June 04, 2025 | 738 | 740.6 | 740.6 | 745.9 | 737 | 753,900 |
| June 03, 2025 | 741 | 734.8 | 734.8 | 741.5 | 731.3 | 934,100 |
| June 02, 2025 | 725.2 | 736.4 | 736.4 | 737 | 720.1 | 927,700 |
| May 30, 2025 | 721 | 732.1 | 732.1 | 736.5 | 716.5 | 1.05M |
| May 29, 2025 | 724 | 729.6 | 729.6 | 736 | 720.8 | 1.36M |
| May 28, 2025 | 733 | 718.8 | 718.8 | 735 | 718.8 | 1.44M |
| May 27, 2025 | 718 | 727.6 | 727.6 | 731.1 | 715.8 | 661,600 |
| May 26, 2025 | 728.5 | 726 | 726 | 731.8 | 721.2 | 767,400 |
| May 23, 2025 | 721 | 724.3 | 724.3 | 732.2 | 720.7 | 877,500 |