818.00
+5(+0.62%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 820 | 818 | 818 | 820 | 812 | 17,600 |
August 15, 2025 | 816 | 813 | 813 | 816 | 808 | 15,100 |
August 14, 2025 | 809 | 812 | 812 | 812 | 806 | 14,800 |
August 13, 2025 | 817 | 813 | 813 | 821 | 808 | 27,800 |
August 12, 2025 | 805 | 822 | 822 | 822 | 804 | 45,300 |
August 08, 2025 | 817 | 804 | 804 | 818 | 800 | 39,900 |
August 07, 2025 | 823 | 810 | 810 | 823 | 807 | 31,300 |
August 06, 2025 | 835 | 824 | 824 | 835 | 822 | 19,800 |
August 05, 2025 | 819 | 823 | 823 | 824 | 816 | 22,900 |
August 04, 2025 | 818 | 811 | 811 | 818 | 810 | 11,900 |
August 01, 2025 | 809 | 818 | 818 | 818 | 807 | 22,600 |
July 31, 2025 | 804 | 803 | 803 | 806 | 802 | 11,400 |
July 30, 2025 | 803 | 799 | 799 | 804 | 799 | 13,300 |
July 29, 2025 | 802 | 800 | 800 | 805 | 800 | 13,600 |
July 28, 2025 | 802 | 805 | 805 | 808 | 802 | 12,400 |
July 25, 2025 | 803 | 801 | 801 | 808 | 801 | 13,600 |
July 24, 2025 | 798 | 807 | 807 | 808 | 797 | 21,500 |
July 23, 2025 | 802 | 803 | 803 | 803 | 795 | 26,000 |
July 22, 2025 | 802 | 794 | 794 | 802 | 788 | 29,500 |
July 18, 2025 | 806 | 800 | 800 | 806 | 800 | 8,300 |
July 17, 2025 | 805 | 805 | 805 | 807 | 798 | 17,600 |
July 16, 2025 | 811 | 801 | 801 | 811 | 801 | 13,200 |
July 15, 2025 | 817 | 808 | 808 | 819 | 808 | 9,500 |
July 14, 2025 | 810 | 816 | 816 | 819 | 810 | 14,200 |
July 11, 2025 | 810 | 810 | 810 | 816 | 809 | 15,900 |
July 10, 2025 | 819 | 802 | 802 | 819 | 802 | 34,000 |
July 09, 2025 | 812 | 810 | 810 | 818 | 810 | 19,200 |
July 08, 2025 | 812 | 807 | 807 | 815 | 805 | 32,200 |
July 07, 2025 | 813 | 806 | 806 | 813 | 806 | 20,500 |
July 04, 2025 | 816 | 808 | 808 | 816 | 804 | 24,700 |
July 03, 2025 | 808 | 812 | 812 | 816 | 807 | 20,600 |
July 02, 2025 | 807 | 807 | 807 | 812 | 801 | 21,900 |
July 01, 2025 | 810 | 807 | 807 | 818 | 802 | 22,900 |
June 30, 2025 | 818 | 816 | 816 | 821 | 816 | 31,300 |
June 27, 2025 | 815 | 818 | 818 | 818 | 807 | 33,900 |
June 26, 2025 | 803 | 807 | 807 | 807 | 802 | 12,500 |
June 25, 2025 | 805 | 800 | 800 | 805 | 798 | 18,300 |
June 24, 2025 | 801 | 802 | 802 | 805 | 795 | 27,100 |
June 23, 2025 | 812 | 802 | 802 | 812 | 801 | 17,700 |
June 20, 2025 | 818 | 808 | 808 | 824 | 808 | 57,900 |
June 19, 2025 | 823 | 815 | 815 | 825 | 815 | 19,200 |
June 18, 2025 | 833 | 825 | 825 | 836 | 825 | 10,600 |
June 17, 2025 | 840 | 833 | 833 | 840 | 829 | 10,800 |
June 16, 2025 | 839 | 842 | 842 | 842 | 836 | 13,300 |
June 13, 2025 | 836 | 837 | 837 | 837 | 829 | 19,900 |
June 12, 2025 | 849 | 840 | 840 | 849 | 840 | 20,900 |
June 11, 2025 | 847 | 853 | 853 | 854 | 843 | 15,400 |
June 10, 2025 | 843 | 850 | 850 | 852 | 840 | 27,800 |
June 09, 2025 | 840 | 842 | 842 | 842 | 837 | 12,000 |
June 06, 2025 | 835 | 835 | 835 | 843 | 835 | 16,000 |
June 05, 2025 | 834 | 835 | 835 | 839 | 832 | 25,900 |
June 04, 2025 | 832 | 841 | 841 | 842 | 828 | 24,800 |
June 03, 2025 | 825 | 826 | 826 | 832 | 821 | 13,900 |
June 02, 2025 | 820 | 830 | 830 | 830 | 819 | 13,200 |
May 30, 2025 | 821 | 827 | 827 | 828 | 816 | 13,700 |
May 29, 2025 | 817 | 821 | 821 | 825 | 817 | 17,700 |
May 28, 2025 | 820 | 812 | 812 | 821 | 812 | 15,900 |
May 27, 2025 | 817 | 819 | 819 | 823 | 816 | 10,500 |
May 26, 2025 | 813 | 819 | 819 | 824 | 813 | 15,000 |
May 23, 2025 | 812 | 818 | 818 | 822 | 809 | 8,000 |