818.00
+12(+1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 812 | 818 | 818 | 818 | 807 | 146,700 |
| August 15, 2025 | 812 | 806 | 806 | 812 | 805 | 69,700 |
| August 14, 2025 | 811 | 810 | 810 | 813 | 809 | 60,900 |
| August 13, 2025 | 815 | 812 | 812 | 817 | 810 | 68,400 |
| August 12, 2025 | 815 | 817 | 817 | 818 | 812 | 59,800 |
| August 08, 2025 | 813 | 817 | 817 | 817 | 810 | 94,100 |
| August 07, 2025 | 810 | 814 | 814 | 814 | 808 | 106,600 |
| August 06, 2025 | 809 | 810 | 810 | 812 | 807 | 86,000 |
| August 05, 2025 | 818 | 810 | 810 | 819 | 807 | 61,700 |
| August 04, 2025 | 802 | 812 | 812 | 817 | 801 | 88,000 |
| August 01, 2025 | 810 | 806 | 806 | 812 | 805 | 61,300 |
| July 31, 2025 | 800 | 802 | 802 | 815 | 797 | 116,000 |
| July 30, 2025 | 812 | 811 | 811 | 814 | 809 | 36,100 |
| July 29, 2025 | 816 | 816 | 816 | 817 | 812 | 36,700 |
| July 28, 2025 | 811 | 810 | 810 | 814 | 808 | 36,600 |
| July 25, 2025 | 822 | 810 | 810 | 822 | 810 | 57,200 |
| July 24, 2025 | 818 | 822 | 822 | 823 | 814 | 99,900 |
| July 23, 2025 | 813 | 816 | 816 | 817 | 807 | 106,200 |
| July 22, 2025 | 810 | 809 | 809 | 814 | 808 | 86,600 |
| July 18, 2025 | 818 | 811 | 811 | 818 | 806 | 56,800 |
| July 17, 2025 | 810 | 815 | 815 | 817 | 804 | 93,700 |
| July 16, 2025 | 807 | 810 | 810 | 820 | 804 | 170,000 |
| July 15, 2025 | 764 | 767 | 767 | 767 | 754 | 37,900 |
| July 14, 2025 | 755 | 764 | 764 | 768 | 755 | 23,900 |
| July 11, 2025 | 751 | 755 | 755 | 763 | 751 | 28,500 |
| July 10, 2025 | 760 | 754 | 754 | 763 | 751 | 60,000 |
| July 09, 2025 | 750 | 759 | 759 | 761 | 750 | 61,100 |
| July 08, 2025 | 760 | 748 | 748 | 760 | 722 | 280,600 |
| July 07, 2025 | 757 | 760 | 760 | 763 | 753 | 20,400 |
| July 04, 2025 | 765 | 761 | 761 | 765 | 756 | 17,400 |
| July 03, 2025 | 754 | 765 | 765 | 769 | 754 | 33,800 |
| July 02, 2025 | 746 | 754 | 754 | 760 | 745 | 25,400 |
| July 01, 2025 | 747 | 746 | 746 | 753 | 744 | 26,600 |
| June 30, 2025 | 750 | 743 | 743 | 755 | 740 | 37,700 |
| June 27, 2025 | 739 | 742 | 742 | 744 | 734 | 38,200 |
| June 26, 2025 | 735 | 738 | 738 | 738 | 732 | 21,000 |
| June 25, 2025 | 730 | 732 | 732 | 734 | 724 | 51,400 |
| June 24, 2025 | 740 | 733 | 733 | 741 | 733 | 18,700 |
| June 23, 2025 | 737 | 734 | 734 | 743 | 727 | 29,900 |
| June 20, 2025 | 736 | 741 | 741 | 756 | 731 | 180,000 |
| June 19, 2025 | 744 | 736 | 736 | 744 | 729 | 26,000 |
| June 18, 2025 | 748 | 748 | 748 | 760 | 744 | 31,700 |
| June 17, 2025 | 731 | 746 | 746 | 748 | 731 | 56,700 |
| June 16, 2025 | 720 | 729 | 729 | 733 | 720 | 32,800 |
| June 13, 2025 | 714 | 715 | 715 | 723 | 711 | 33,100 |
| June 12, 2025 | 717 | 713 | 713 | 717 | 707 | 38,900 |
| June 11, 2025 | 723 | 717 | 717 | 724 | 716 | 22,200 |
| June 10, 2025 | 730 | 723 | 723 | 730 | 721 | 27,900 |
| June 09, 2025 | 735 | 728 | 728 | 738 | 725 | 30,100 |
| June 06, 2025 | 729 | 734 | 734 | 735 | 729 | 15,900 |
| June 05, 2025 | 732 | 729 | 729 | 732 | 723 | 25,000 |
| June 04, 2025 | 725 | 735 | 735 | 738 | 725 | 35,100 |
| June 03, 2025 | 734 | 721 | 721 | 735 | 721 | 32,200 |
| June 02, 2025 | 738 | 734 | 734 | 745 | 731 | 28,100 |
| May 30, 2025 | 733 | 736 | 736 | 736 | 726 | 24,500 |
| May 29, 2025 | 733 | 735 | 735 | 740 | 731 | 46,200 |
| May 28, 2025 | 740 | 731 | 731 | 741 | 730 | 26,800 |
| May 27, 2025 | 735 | 739 | 739 | 739 | 730 | 14,700 |
| May 26, 2025 | 738 | 733 | 733 | 747 | 733 | 12,900 |
| May 23, 2025 | 731 | 739 | 739 | 750 | 731 | 17,400 |