802.00
-12(-1.47%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 807 | 802 | 802 | 810 | 802 | 54,700 |
October 16, 2025 | 808 | 814 | 814 | 814 | 805 | 73,300 |
October 15, 2025 | 800 | 806 | 806 | 807 | 797 | 39,200 |
October 14, 2025 | 790 | 792 | 792 | 800 | 789 | 114,300 |
October 10, 2025 | 805 | 798 | 798 | 807 | 798 | 103,100 |
October 09, 2025 | 806 | 809 | 809 | 811 | 805 | 31,900 |
October 08, 2025 | 804 | 806 | 806 | 813 | 804 | 56,800 |
October 07, 2025 | 805 | 803 | 803 | 808 | 803 | 39,900 |
October 06, 2025 | 817 | 807 | 807 | 817 | 802 | 124,900 |
October 03, 2025 | 800 | 803 | 803 | 807 | 800 | 88,000 |
October 02, 2025 | 797 | 800 | 800 | 807 | 795 | 149,900 |
October 01, 2025 | 817 | 797 | 797 | 817 | 797 | 213,400 |
September 30, 2025 | 821 | 817 | 817 | 821 | 811 | 198,100 |
September 29, 2025 | 828 | 818 | 818 | 828 | 816 | 200,600 |
September 26, 2025 | 835 | 843 | 843 | 843 | 835 | 255,100 |
September 25, 2025 | 833 | 838 | 838 | 839 | 832 | 118,800 |
September 24, 2025 | 835 | 832 | 832 | 836 | 830 | 109,200 |
September 22, 2025 | 834 | 833 | 833 | 840 | 833 | 121,400 |
September 19, 2025 | 839 | 834 | 834 | 842 | 831 | 106,600 |
September 18, 2025 | 836 | 837 | 837 | 839 | 833 | 82,800 |
September 17, 2025 | 842 | 834 | 834 | 842 | 832 | 95,000 |
September 16, 2025 | 836 | 842 | 842 | 842 | 833 | 96,600 |
September 12, 2025 | 838 | 834 | 834 | 839 | 833 | 84,000 |
September 11, 2025 | 840 | 837 | 837 | 843 | 835 | 56,200 |
September 10, 2025 | 841 | 838 | 838 | 842 | 836 | 50,800 |
September 09, 2025 | 843 | 837 | 837 | 844 | 837 | 104,300 |
September 08, 2025 | 836 | 839 | 839 | 839 | 835 | 68,100 |
September 05, 2025 | 836 | 834 | 834 | 837 | 833 | 48,500 |
September 04, 2025 | 837 | 836 | 836 | 840 | 832 | 89,400 |
September 03, 2025 | 840 | 836 | 836 | 840 | 832 | 77,100 |
September 02, 2025 | 833 | 837 | 837 | 839 | 833 | 61,800 |
September 01, 2025 | 832 | 830 | 830 | 839 | 830 | 75,100 |
August 29, 2025 | 840 | 833 | 833 | 840 | 829 | 93,700 |
August 28, 2025 | 835 | 839 | 839 | 844 | 833 | 69,500 |
August 27, 2025 | 845 | 836 | 836 | 846 | 836 | 80,700 |
August 26, 2025 | 844 | 843 | 843 | 849 | 842 | 118,600 |
August 25, 2025 | 854 | 848 | 848 | 856 | 844 | 109,500 |
August 22, 2025 | 838 | 844 | 844 | 853 | 834 | 164,500 |
August 21, 2025 | 829 | 835 | 835 | 835 | 824 | 99,700 |
August 20, 2025 | 821 | 829 | 829 | 831 | 820 | 85,700 |
August 19, 2025 | 825 | 821 | 821 | 825 | 820 | 59,500 |
August 18, 2025 | 828 | 824 | 824 | 829 | 819 | 156,800 |
August 15, 2025 | 814 | 822 | 822 | 826 | 814 | 121,500 |
August 14, 2025 | 810 | 815 | 815 | 815 | 806 | 127,800 |
August 13, 2025 | 814 | 810 | 810 | 815 | 810 | 99,200 |
August 12, 2025 | 813 | 810 | 810 | 817 | 807 | 214,000 |
August 08, 2025 | 811 | 811 | 811 | 816 | 811 | 74,700 |
August 07, 2025 | 813 | 813 | 813 | 816 | 811 | 117,400 |
August 06, 2025 | 816 | 813 | 813 | 823 | 811 | 132,100 |
August 05, 2025 | 820 | 816 | 816 | 826 | 816 | 108,600 |
August 04, 2025 | 813 | 823 | 823 | 823 | 813 | 87,000 |
August 01, 2025 | 834 | 828 | 828 | 835 | 822 | 99,200 |
July 31, 2025 | 808 | 833 | 833 | 833 | 800 | 255,300 |
July 30, 2025 | 833 | 838 | 838 | 841 | 833 | 57,400 |
July 29, 2025 | 840 | 833 | 833 | 844 | 833 | 85,900 |
July 28, 2025 | 840 | 838 | 838 | 842 | 836 | 97,500 |
July 25, 2025 | 844 | 838 | 838 | 847 | 838 | 71,000 |
July 24, 2025 | 837 | 849 | 849 | 851 | 836 | 172,500 |
July 23, 2025 | 839 | 837 | 837 | 842 | 833 | 116,200 |
July 22, 2025 | 830 | 834 | 834 | 840 | 828 | 91,800 |