809.00
-25(-3.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 833 | 809 | 809 | 833 | 801 | 31,800 |
| October 23, 2025 | 835 | 834 | 834 | 849 | 833 | 5,200 |
| October 22, 2025 | 839 | 845 | 845 | 856 | 832 | 17,600 |
| October 21, 2025 | 829 | 826 | 826 | 847 | 823 | 15,100 |
| October 20, 2025 | 836 | 831 | 831 | 843 | 818 | 27,400 |
| October 17, 2025 | 823 | 821 | 821 | 843 | 819 | 12,300 |
| October 16, 2025 | 824 | 821 | 821 | 833 | 819 | 4,400 |
| October 15, 2025 | 812 | 830 | 830 | 841 | 812 | 11,600 |
| October 14, 2025 | 809 | 812 | 812 | 840 | 801 | 20,700 |
| October 10, 2025 | 820 | 832 | 832 | 836 | 815 | 10,900 |
| October 09, 2025 | 841 | 820 | 820 | 844 | 820 | 14,600 |
| October 08, 2025 | 824 | 826 | 826 | 841 | 815 | 10,000 |
| October 07, 2025 | 841 | 824 | 824 | 841 | 824 | 25,500 |
| October 06, 2025 | 832 | 837 | 837 | 846 | 832 | 14,100 |
| October 03, 2025 | 828 | 830 | 830 | 855 | 828 | 13,100 |
| October 02, 2025 | 823 | 831 | 831 | 838 | 819 | 20,000 |
| October 01, 2025 | 835 | 823 | 823 | 846 | 822 | 22,200 |
| September 30, 2025 | 838 | 840 | 840 | 854 | 837 | 7,800 |
| September 29, 2025 | 832 | 837 | 837 | 853 | 828 | 24,200 |
| September 26, 2025 | 853 | 846 | 846 | 862 | 839 | 21,000 |
| September 25, 2025 | 875 | 860 | 860 | 891 | 860 | 13,100 |
| September 24, 2025 | 893 | 875 | 875 | 899 | 860 | 30,600 |
| September 22, 2025 | 900 | 884 | 884 | 913 | 884 | 68,900 |
| September 19, 2025 | 875 | 880 | 880 | 893 | 870 | 35,600 |
| September 18, 2025 | 888 | 874 | 874 | 888 | 859 | 23,500 |
| September 17, 2025 | 862 | 880 | 880 | 894 | 861 | 50,300 |
| September 16, 2025 | 840 | 863 | 863 | 870 | 826 | 27,000 |
| September 12, 2025 | 858 | 836 | 836 | 880 | 835 | 34,000 |
| September 11, 2025 | 870 | 858 | 858 | 880 | 853 | 37,700 |
| September 10, 2025 | 838 | 869 | 869 | 869 | 822 | 34,700 |
| September 09, 2025 | 833 | 841 | 841 | 853 | 833 | 13,900 |
| September 08, 2025 | 856 | 832 | 832 | 861 | 832 | 34,700 |
| September 05, 2025 | 805 | 841 | 841 | 865 | 802 | 53,600 |
| September 04, 2025 | 815 | 810 | 810 | 822 | 807 | 39,400 |
| September 03, 2025 | 836 | 815 | 815 | 844 | 812 | 33,200 |
| September 02, 2025 | 857 | 836 | 836 | 857 | 836 | 38,800 |
| September 01, 2025 | 833 | 850 | 850 | 874 | 832 | 39,200 |
| August 29, 2025 | 832 | 839 | 839 | 842 | 830 | 24,100 |
| August 28, 2025 | 811 | 817 | 817 | 830 | 806 | 103,100 |
| August 27, 2025 | 841 | 849 | 849 | 856 | 835 | 25,000 |
| August 26, 2025 | 863 | 847 | 847 | 863 | 845 | 20,600 |
| August 25, 2025 | 854 | 856 | 856 | 865 | 834 | 46,100 |
| August 22, 2025 | 876 | 854 | 854 | 884 | 850 | 56,900 |
| August 21, 2025 | 871 | 867 | 867 | 928 | 864 | 90,200 |
| August 20, 2025 | 883 | 856 | 856 | 883 | 855 | 46,600 |
| August 19, 2025 | 864 | 882 | 882 | 896 | 841 | 76,600 |
| August 18, 2025 | 881 | 866 | 866 | 892 | 856 | 90,000 |
| August 15, 2025 | 900 | 880 | 880 | 910 | 860 | 196,500 |
| August 14, 2025 | 1,020 | 1,035 | 1,035 | 1,050 | 991 | 101,200 |
| August 13, 2025 | 997 | 1,019 | 1,019 | 1,037 | 975 | 141,600 |
| August 12, 2025 | 945 | 981 | 981 | 991 | 941 | 93,300 |
| August 08, 2025 | 963 | 948 | 948 | 981 | 936 | 59,600 |
| August 07, 2025 | 949 | 957 | 957 | 978 | 928 | 63,300 |
| August 06, 2025 | 972 | 944 | 944 | 972 | 916 | 156,200 |
| August 05, 2025 | 990 | 971 | 971 | 1,012 | 956 | 171,300 |
| August 04, 2025 | 991 | 998 | 998 | 1,030 | 981 | 189,100 |
| August 01, 2025 | 974 | 1,044 | 1,044 | 1,110 | 957 | 1.24M |
| July 31, 2025 | 979 | 975 | 975 | 1,035 | 954 | 453,200 |
| July 30, 2025 | 968 | 949 | 949 | 980 | 940 | 72,000 |
| July 29, 2025 | 969 | 973 | 973 | 1,067 | 960 | 349,300 |