882.00
+26(+3.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 859 | 882 | 882 | 884 | 858 | 27,800 |
| August 21, 2025 | 858 | 856 | 856 | 864 | 853 | 12,500 |
| August 20, 2025 | 863 | 855 | 855 | 866 | 854 | 18,500 |
| August 19, 2025 | 864 | 864 | 864 | 868 | 856 | 7,500 |
| August 18, 2025 | 865 | 861 | 861 | 869 | 861 | 7,000 |
| August 15, 2025 | 854 | 867 | 867 | 868 | 854 | 16,600 |
| August 14, 2025 | 858 | 856 | 856 | 860 | 842 | 13,300 |
| August 13, 2025 | 859 | 857 | 857 | 859 | 854 | 11,200 |
| August 12, 2025 | 862 | 857 | 857 | 868 | 840 | 39,700 |
| August 08, 2025 | 868 | 872 | 872 | 879 | 868 | 9,400 |
| August 07, 2025 | 882 | 868 | 868 | 883 | 868 | 18,300 |
| August 06, 2025 | 874 | 881 | 881 | 881 | 862 | 14,700 |
| August 05, 2025 | 859 | 869 | 869 | 871 | 858 | 15,500 |
| August 04, 2025 | 853 | 859 | 859 | 860 | 851 | 8,800 |
| August 01, 2025 | 856 | 857 | 857 | 863 | 850 | 7,700 |
| July 31, 2025 | 844 | 852 | 852 | 856 | 841 | 16,400 |
| July 30, 2025 | 856 | 844 | 844 | 856 | 840 | 14,400 |
| July 29, 2025 | 868 | 856 | 856 | 868 | 855 | 22,800 |
| July 28, 2025 | 858 | 862 | 862 | 873 | 857 | 15,200 |
| July 25, 2025 | 864 | 857 | 857 | 877 | 857 | 10,000 |
| July 24, 2025 | 865 | 869 | 869 | 877 | 853 | 18,000 |
| July 23, 2025 | 819 | 865 | 865 | 865 | 819 | 50,800 |
| July 22, 2025 | 823 | 817 | 817 | 827 | 816 | 4,500 |
| July 18, 2025 | 829 | 822 | 822 | 833 | 821 | 18,700 |
| July 17, 2025 | 835 | 828 | 828 | 835 | 828 | 10,700 |
| July 16, 2025 | 831 | 831 | 831 | 832 | 825 | 4,800 |
| July 15, 2025 | 837 | 828 | 828 | 837 | 828 | 14,000 |
| July 14, 2025 | 848 | 840 | 840 | 848 | 833 | 5,200 |
| July 11, 2025 | 840 | 845 | 845 | 846 | 840 | 4,800 |
| July 10, 2025 | 833 | 834 | 834 | 847 | 830 | 4,300 |
| July 09, 2025 | 828 | 839 | 839 | 843 | 828 | 4,500 |
| July 08, 2025 | 825 | 831 | 831 | 831 | 825 | 1,100 |
| July 07, 2025 | 820 | 825 | 825 | 831 | 816 | 12,500 |
| July 04, 2025 | 829 | 825 | 825 | 832 | 825 | 3,500 |
| July 03, 2025 | 813 | 831 | 831 | 831 | 813 | 12,900 |
| July 02, 2025 | 816 | 819 | 819 | 820 | 806 | 17,100 |
| July 01, 2025 | 823 | 818 | 818 | 827 | 817 | 16,600 |
| June 30, 2025 | 819 | 823 | 823 | 830 | 819 | 2,200 |
| June 27, 2025 | 819 | 823 | 823 | 829 | 819 | 9,800 |
| June 26, 2025 | 817 | 818 | 818 | 819 | 801 | 20,500 |
| June 25, 2025 | 814 | 816 | 816 | 826 | 814 | 13,200 |
| June 24, 2025 | 810 | 814 | 814 | 814 | 803 | 9,200 |
| June 23, 2025 | 803 | 807 | 807 | 809 | 797 | 10,600 |
| June 20, 2025 | 805 | 808 | 808 | 810 | 800 | 20,800 |
| June 19, 2025 | 805 | 800 | 800 | 808 | 800 | 18,900 |
| June 18, 2025 | 813 | 806 | 806 | 819 | 805 | 17,600 |
| June 17, 2025 | 808 | 813 | 813 | 818 | 808 | 6,600 |
| June 16, 2025 | 806 | 807 | 807 | 808 | 802 | 3,600 |
| June 13, 2025 | 808 | 805 | 805 | 820 | 805 | 12,700 |
| June 12, 2025 | 809 | 806 | 806 | 814 | 806 | 7,700 |
| June 11, 2025 | 806 | 809 | 809 | 812 | 801 | 15,400 |
| June 10, 2025 | 798 | 805 | 805 | 805 | 798 | 5,200 |
| June 09, 2025 | 801 | 798 | 798 | 802 | 795 | 9,400 |
| June 06, 2025 | 808 | 801 | 801 | 808 | 800 | 6,000 |
| June 05, 2025 | 805 | 800 | 800 | 806 | 795 | 10,600 |
| June 04, 2025 | 811 | 807 | 807 | 818 | 805 | 6,500 |
| June 03, 2025 | 822 | 810 | 810 | 822 | 809 | 7,400 |
| June 02, 2025 | 823 | 813 | 813 | 825 | 811 | 7,900 |
| May 30, 2025 | 811 | 820 | 820 | 822 | 811 | 10,300 |
| May 29, 2025 | 820 | 811 | 811 | 821 | 811 | 5,500 |