844.00
+9(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 18, 2025 | 829 | 826 | 826 | 834 | 826 | 66,800 |
| July 17, 2025 | 831 | 831 | 831 | 837 | 826 | 71,500 |
| July 16, 2025 | 839 | 831 | 831 | 847 | 828 | 98,100 |
| July 15, 2025 | 853 | 841 | 841 | 865 | 841 | 254,400 |
| July 14, 2025 | 835 | 845 | 845 | 845 | 833 | 131,200 |
| July 11, 2025 | 821 | 836 | 836 | 841 | 819 | 143,800 |
| July 10, 2025 | 825 | 818 | 818 | 828 | 818 | 101,300 |
| July 09, 2025 | 820 | 823 | 823 | 826 | 817 | 66,000 |
| July 08, 2025 | 807 | 816 | 816 | 818 | 807 | 62,000 |
| July 07, 2025 | 818 | 810 | 810 | 819 | 808 | 63,100 |
| July 04, 2025 | 809 | 816 | 816 | 822 | 803 | 115,900 |
| July 03, 2025 | 800 | 806 | 806 | 808 | 800 | 54,900 |
| July 02, 2025 | 792 | 803 | 803 | 809 | 791 | 104,900 |
| July 01, 2025 | 793 | 793 | 793 | 795 | 790 | 46,900 |
| June 30, 2025 | 797 | 792 | 792 | 803 | 792 | 70,500 |
| June 27, 2025 | 799 | 796 | 796 | 800 | 792 | 55,700 |
| June 26, 2025 | 794 | 793 | 793 | 797 | 788 | 113,400 |
| June 25, 2025 | 795 | 796 | 796 | 796 | 789 | 86,900 |
| June 24, 2025 | 803 | 794 | 794 | 803 | 793 | 32,700 |
| June 23, 2025 | 807 | 795 | 795 | 807 | 795 | 64,500 |
| June 20, 2025 | 808 | 806 | 806 | 811 | 804 | 39,100 |
| June 19, 2025 | 802 | 811 | 811 | 812 | 800 | 93,500 |
| June 18, 2025 | 794 | 799 | 799 | 803 | 794 | 48,500 |
| June 17, 2025 | 799 | 794 | 794 | 800 | 794 | 40,100 |
| June 16, 2025 | 798 | 796 | 796 | 801 | 792 | 47,900 |
| June 13, 2025 | 803 | 793 | 793 | 804 | 792 | 126,800 |
| June 12, 2025 | 803 | 804 | 804 | 806 | 800 | 37,000 |
| June 11, 2025 | 807 | 802 | 802 | 809 | 798 | 90,100 |
| June 10, 2025 | 808 | 802 | 802 | 811 | 802 | 75,700 |
| June 09, 2025 | 813 | 805 | 805 | 817 | 805 | 77,300 |
| June 06, 2025 | 818 | 811 | 811 | 821 | 811 | 64,800 |
| June 05, 2025 | 825 | 819 | 819 | 833 | 817 | 93,100 |
| June 04, 2025 | 820 | 830 | 830 | 835 | 820 | 194,800 |
| June 03, 2025 | 815 | 817 | 817 | 820 | 811 | 125,100 |
| June 02, 2025 | 821 | 819 | 819 | 831 | 816 | 229,400 |
| May 30, 2025 | 811 | 824 | 824 | 829 | 811 | 284,300 |
| May 29, 2025 | 799 | 813 | 813 | 816 | 798 | 205,000 |