1,176.00
+78.5(+7.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,155 | 1,176 | 1,176 | 1,177.5 | 1,140.5 | 19.85M |
| September 05, 2025 | 1,120.5 | 1,097.5 | 1,097.5 | 1,123 | 1,074.5 | 12.23M |
| September 04, 2025 | 1,056 | 1,060.5 | 1,060.5 | 1,069 | 1,051.5 | 6.81M |
| September 03, 2025 | 1,037 | 1,035 | 1,035 | 1,052.5 | 1,030.5 | 6.45M |
| September 02, 2025 | 1,027 | 1,040 | 1,040 | 1,040 | 1,021 | 5.66M |
| September 01, 2025 | 999 | 1,022 | 1,022 | 1,029.5 | 997.5 | 8.64M |
| August 29, 2025 | 1,004 | 995 | 995 | 1,008 | 995 | 4.34M |
| August 28, 2025 | 1,003.5 | 1,008.5 | 1,008.5 | 1,027.5 | 1,001 | 5.42M |
| August 27, 2025 | 1,002 | 1,001.5 | 1,001.5 | 1,005 | 993 | 3.47M |
| August 26, 2025 | 1,018 | 1,005 | 1,005 | 1,022 | 994 | 7.27M |
| August 25, 2025 | 1,006 | 1,001 | 1,001 | 1,016 | 992.5 | 4.73M |
| August 22, 2025 | 975 | 1,006.5 | 1,006.5 | 1,007.5 | 974.5 | 8.79M |
| August 21, 2025 | 979.4 | 975 | 975 | 980.8 | 967.9 | 5.79M |
| August 20, 2025 | 987.9 | 986.2 | 986.2 | 997.5 | 977.1 | 6.99M |
| August 19, 2025 | 983 | 989.5 | 989.5 | 998 | 980.1 | 6.14M |
| August 18, 2025 | 979.9 | 988.8 | 988.8 | 992.4 | 978 | 5.9M |
| August 15, 2025 | 956.4 | 972 | 972 | 972 | 954.2 | 6.08M |
| August 14, 2025 | 981 | 951.9 | 951.9 | 987.3 | 951.1 | 7.54M |
| August 13, 2025 | 999.9 | 978.3 | 978.3 | 1,008 | 976.7 | 9.3M |
| August 12, 2025 | 975 | 986.5 | 986.5 | 994.4 | 973.6 | 8.66M |
| August 08, 2025 | 933.7 | 971.8 | 971.8 | 982 | 933.4 | 13.38M |
| August 07, 2025 | 938.9 | 926.3 | 926.3 | 948.9 | 924 | 10.9M |
| August 06, 2025 | 952.2 | 952.1 | 952.1 | 977.6 | 939.6 | 16.82M |
| August 05, 2025 | 918.5 | 942.8 | 942.8 | 993 | 917.6 | 26.72M |
| August 04, 2025 | 892.3 | 918.5 | 918.5 | 924.3 | 892 | 9.73M |
| August 01, 2025 | 919 | 922.3 | 922.3 | 928.3 | 912.4 | 8.86M |
| July 31, 2025 | 922.3 | 911.2 | 911.2 | 929.5 | 907 | 7.99M |
| July 30, 2025 | 924.8 | 921.1 | 921.1 | 929.9 | 909 | 8.33M |
| July 29, 2025 | 952 | 927.3 | 927.3 | 956.9 | 927 | 9.18M |
| July 28, 2025 | 949 | 960.5 | 960.5 | 967.8 | 943.6 | 13.55M |
| July 25, 2025 | 989 | 943.7 | 943.7 | 990 | 943.7 | 22.59M |
| July 24, 2025 | 1,021.5 | 1,010 | 1,010 | 1,039 | 992.5 | 36.83M |
| July 23, 2025 | 927.6 | 994.1 | 994.1 | 994.1 | 921.1 | 49.32M |
| July 22, 2025 | 845.1 | 844.1 | 844.1 | 855.9 | 839.5 | 5.42M |
| July 18, 2025 | 849.1 | 845.7 | 845.7 | 850.2 | 836.9 | 5.84M |
| July 17, 2025 | 849.7 | 848.2 | 848.2 | 854 | 845.5 | 6.21M |
| July 16, 2025 | 873.8 | 864.7 | 864.7 | 874.8 | 859 | 4.57M |
| July 15, 2025 | 880.6 | 868.4 | 868.4 | 886.2 | 865.8 | 5.4M |
| July 14, 2025 | 864.9 | 873.3 | 873.3 | 876.2 | 863 | 5.4M |
| July 11, 2025 | 856.4 | 869.9 | 869.9 | 870.4 | 848.8 | 7.88M |
| July 10, 2025 | 864.3 | 844.2 | 844.2 | 871.2 | 841.4 | 6.97M |
| July 09, 2025 | 860 | 864.3 | 864.3 | 876.9 | 853 | 8.7M |
| July 08, 2025 | 859.5 | 853.8 | 853.8 | 885.6 | 853 | 10.45M |
| July 07, 2025 | 879.8 | 859.5 | 859.5 | 880.6 | 855 | 6.24M |
| July 04, 2025 | 892.5 | 883.1 | 883.1 | 896.3 | 877.7 | 7.03M |
| July 03, 2025 | 870 | 896 | 896 | 912.2 | 867.3 | 17.63M |
| July 02, 2025 | 843 | 856.5 | 856.5 | 856.5 | 834 | 8.19M |
| July 01, 2025 | 852.1 | 851.4 | 851.4 | 866 | 847.5 | 9.03M |
| June 30, 2025 | 884.6 | 869.4 | 869.4 | 890.8 | 864.1 | 9.22M |
| June 27, 2025 | 861.4 | 893.9 | 893.9 | 907 | 860.4 | 22.57M |
| June 26, 2025 | 844.6 | 852.8 | 852.8 | 852.8 | 838 | 6.18M |
| June 25, 2025 | 831 | 836.8 | 836.8 | 843.6 | 829.6 | 6.75M |
| June 24, 2025 | 836.9 | 828.7 | 828.7 | 840.9 | 823.3 | 5.26M |
| June 23, 2025 | 845.9 | 831.6 | 831.6 | 847.9 | 828.6 | 6.07M |
| June 20, 2025 | 868.4 | 848.7 | 848.7 | 871.9 | 842.6 | 17.37M |
| June 19, 2025 | 879 | 863.6 | 863.6 | 884.6 | 863.2 | 4.86M |
| June 18, 2025 | 857.5 | 879.8 | 879.8 | 879.8 | 855 | 7.32M |
| June 17, 2025 | 851 | 858.8 | 858.8 | 859.7 | 845.7 | 5.48M |
| June 16, 2025 | 855.5 | 850.7 | 850.7 | 864.2 | 845.2 | 8.99M |
| June 13, 2025 | 860 | 840.5 | 840.5 | 864 | 840.4 | 8.78M |