824.00
+9(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 815 | 824 | 824 | 824 | 813 | 9,100 |
| August 15, 2025 | 813 | 815 | 815 | 815 | 808 | 5,900 |
| August 14, 2025 | 810 | 812 | 812 | 812 | 809 | 2,400 |
| August 13, 2025 | 815 | 810 | 810 | 815 | 806 | 7,100 |
| August 12, 2025 | 805 | 806 | 806 | 818 | 804 | 8,500 |
| August 08, 2025 | 804 | 803 | 803 | 805 | 796 | 11,300 |
| August 07, 2025 | 801 | 804 | 804 | 804 | 800 | 1,400 |
| August 06, 2025 | 799 | 801 | 801 | 801 | 797 | 2,900 |
| August 05, 2025 | 802 | 800 | 800 | 802 | 799 | 1,700 |
| August 04, 2025 | 796 | 800 | 800 | 801 | 796 | 2,200 |
| August 01, 2025 | 801 | 801 | 801 | 801 | 797 | 3,600 |
| July 31, 2025 | 801 | 802 | 802 | 802 | 795 | 5,500 |
| July 30, 2025 | 802 | 801 | 801 | 802 | 798 | 2,700 |
| July 29, 2025 | 798 | 802 | 802 | 802 | 798 | 2,700 |
| July 28, 2025 | 799 | 796 | 796 | 802 | 796 | 10,000 |
| July 25, 2025 | 795 | 794 | 794 | 799 | 793 | 2,400 |
| July 24, 2025 | 796 | 795 | 795 | 799 | 795 | 4,800 |
| July 23, 2025 | 794 | 798 | 798 | 799 | 792 | 6,200 |
| July 22, 2025 | 797 | 794 | 794 | 797 | 792 | 12,600 |
| July 18, 2025 | 795 | 797 | 797 | 797 | 794 | 3,500 |
| July 17, 2025 | 797 | 796 | 796 | 797 | 794 | 3,300 |
| July 16, 2025 | 799 | 796 | 796 | 799 | 793 | 4,500 |
| July 15, 2025 | 799 | 797 | 797 | 799 | 796 | 6,100 |
| July 14, 2025 | 800 | 799 | 799 | 801 | 799 | 4,400 |
| July 11, 2025 | 803 | 802 | 802 | 803 | 800 | 11,700 |
| July 10, 2025 | 805 | 802 | 802 | 805 | 800 | 5,200 |
| July 09, 2025 | 801 | 801 | 801 | 804 | 800 | 1,400 |
| July 08, 2025 | 801 | 801 | 801 | 805 | 799 | 3,400 |
| July 07, 2025 | 808 | 799 | 799 | 808 | 799 | 3,000 |
| July 04, 2025 | 801 | 800 | 800 | 802 | 799 | 5,100 |
| July 03, 2025 | 804 | 801 | 801 | 804 | 800 | 8,000 |
| July 02, 2025 | 800 | 801 | 801 | 803 | 797 | 13,800 |
| July 01, 2025 | 807 | 801 | 801 | 807 | 801 | 7,700 |
| June 30, 2025 | 810 | 807 | 807 | 810 | 803 | 8,100 |
| June 27, 2025 | 803 | 806 | 806 | 817 | 801 | 8,000 |
| June 26, 2025 | 835 | 835 | 805 | 840 | 831 | 14,300 |
| June 25, 2025 | 834 | 835 | 805 | 835 | 831 | 10,200 |
| June 24, 2025 | 832 | 831 | 831 | 834 | 829 | 10,500 |
| June 23, 2025 | 837 | 831 | 831 | 837 | 828 | 8,100 |
| June 20, 2025 | 839 | 834 | 834 | 840 | 830 | 16,700 |
| June 19, 2025 | 842 | 838 | 838 | 842 | 836 | 4,800 |
| June 18, 2025 | 833 | 843 | 843 | 845 | 833 | 8,600 |
| June 17, 2025 | 832 | 833 | 833 | 835 | 832 | 3,100 |
| June 16, 2025 | 833 | 829 | 829 | 834 | 829 | 2,500 |
| June 13, 2025 | 834 | 830 | 830 | 834 | 827 | 4,500 |
| June 12, 2025 | 834 | 834 | 834 | 834 | 832 | 2,500 |
| June 11, 2025 | 833 | 834 | 834 | 834 | 831 | 5,000 |
| June 10, 2025 | 833 | 833 | 833 | 833 | 829 | 1,900 |
| June 09, 2025 | 832 | 833 | 833 | 833 | 828 | 2,800 |
| June 06, 2025 | 831 | 833 | 833 | 833 | 826 | 2,200 |
| June 05, 2025 | 834 | 828 | 828 | 834 | 828 | 4,300 |
| June 04, 2025 | 835 | 830 | 830 | 835 | 830 | 5,700 |
| June 03, 2025 | 832 | 830 | 830 | 835 | 829 | 3,600 |
| June 02, 2025 | 834 | 832 | 832 | 835 | 827 | 3,100 |
| May 30, 2025 | 826 | 830 | 830 | 831 | 825 | 2,200 |
| May 29, 2025 | 831 | 828 | 828 | 831 | 826 | 1,900 |
| May 28, 2025 | 828 | 831 | 831 | 834 | 828 | 2,200 |
| May 27, 2025 | 820 | 824 | 824 | 825 | 820 | 900 |
| May 26, 2025 | 816 | 820 | 820 | 822 | 816 | 2,600 |
| May 23, 2025 | 817 | 816 | 816 | 818 | 816 | 1,000 |