857.00
-10(-1.15%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 852 | 857 | 857 | 863 | 848 | 31,800 |
September 05, 2025 | 877 | 867 | 867 | 880 | 864 | 12,800 |
September 04, 2025 | 900 | 868 | 868 | 904 | 863 | 25,300 |
September 03, 2025 | 877 | 894 | 894 | 898 | 877 | 9,500 |
September 02, 2025 | 881 | 884 | 884 | 886 | 878 | 5,000 |
September 01, 2025 | 863 | 872 | 872 | 872 | 863 | 4,900 |
August 29, 2025 | 888 | 862 | 862 | 888 | 856 | 10,600 |
August 28, 2025 | 869 | 884 | 884 | 888 | 869 | 11,100 |
August 27, 2025 | 866 | 868 | 868 | 868 | 866 | 14,700 |
August 26, 2025 | 860 | 866 | 866 | 866 | 860 | 5,700 |
August 25, 2025 | 862 | 865 | 865 | 865 | 860 | 4,900 |
August 22, 2025 | 860 | 860 | 860 | 861 | 854 | 5,400 |
August 21, 2025 | 854 | 860 | 860 | 860 | 852 | 5,400 |
August 20, 2025 | 847 | 854 | 854 | 857 | 847 | 5,200 |
August 19, 2025 | 849 | 850 | 850 | 850 | 847 | 2,500 |
August 18, 2025 | 843 | 847 | 847 | 850 | 843 | 4,400 |
August 15, 2025 | 855 | 841 | 841 | 856 | 839 | 8,000 |
August 14, 2025 | 861 | 856 | 856 | 861 | 853 | 2,600 |
August 13, 2025 | 868 | 863 | 863 | 870 | 860 | 3,400 |
August 12, 2025 | 873 | 870 | 870 | 873 | 862 | 10,900 |
August 08, 2025 | 872 | 874 | 874 | 874 | 859 | 9,400 |
August 07, 2025 | 860 | 874 | 874 | 874 | 859 | 12,300 |
August 06, 2025 | 863 | 861 | 861 | 868 | 855 | 8,700 |
August 05, 2025 | 853 | 853 | 853 | 867 | 853 | 9,000 |
August 04, 2025 | 862 | 852 | 852 | 862 | 841 | 8,800 |
August 01, 2025 | 836 | 862 | 862 | 867 | 823 | 11,200 |
July 31, 2025 | 810 | 836 | 836 | 836 | 808 | 18,600 |
July 30, 2025 | 811 | 810 | 810 | 813 | 810 | 1,500 |
July 29, 2025 | 814 | 811 | 811 | 814 | 803 | 10,600 |
July 28, 2025 | 808 | 814 | 814 | 814 | 808 | 8,900 |
July 25, 2025 | 804 | 807 | 807 | 807 | 801 | 2,600 |
July 24, 2025 | 800 | 800 | 800 | 806 | 795 | 5,000 |
July 23, 2025 | 793 | 796 | 796 | 799 | 793 | 5,900 |
July 22, 2025 | 798 | 798 | 798 | 803 | 795 | 5,400 |
July 18, 2025 | 803 | 800 | 800 | 805 | 800 | 3,100 |
July 17, 2025 | 807 | 804 | 804 | 810 | 804 | 2,600 |
July 16, 2025 | 806 | 804 | 804 | 807 | 800 | 4,100 |
July 15, 2025 | 801 | 800 | 800 | 805 | 794 | 8,200 |
July 14, 2025 | 802 | 802 | 802 | 804 | 788 | 41,500 |
July 11, 2025 | 797 | 802 | 802 | 802 | 795 | 8,600 |
July 10, 2025 | 787 | 793 | 793 | 793 | 787 | 2,200 |
July 09, 2025 | 789 | 788 | 788 | 792 | 786 | 2,900 |
July 08, 2025 | 783 | 788 | 788 | 789 | 783 | 4,300 |
July 07, 2025 | 783 | 782 | 782 | 788 | 781 | 8,800 |
July 04, 2025 | 787 | 782 | 782 | 788 | 781 | 5,300 |
July 03, 2025 | 789 | 787 | 787 | 789 | 787 | 800 |
July 02, 2025 | 784 | 790 | 790 | 790 | 784 | 4,700 |
July 01, 2025 | 786 | 784 | 784 | 792 | 784 | 5,000 |
June 30, 2025 | 800 | 785 | 785 | 805 | 780 | 19,000 |
June 27, 2025 | 796 | 800 | 800 | 800 | 791 | 3,700 |
June 26, 2025 | 785 | 789 | 789 | 790 | 785 | 3,200 |
June 25, 2025 | 786 | 782 | 782 | 786 | 782 | 2,500 |
June 24, 2025 | 775 | 776 | 776 | 783 | 774 | 4,600 |
June 23, 2025 | 777 | 776 | 776 | 778 | 772 | 3,300 |
June 20, 2025 | 777 | 778 | 778 | 778 | 773 | 5,000 |
June 19, 2025 | 780 | 781 | 781 | 783 | 780 | 1,400 |
June 18, 2025 | 782 | 781 | 781 | 784 | 781 | 600 |
June 17, 2025 | 780 | 785 | 785 | 788 | 780 | 1,100 |
June 16, 2025 | 776 | 783 | 783 | 783 | 776 | 3,000 |
June 13, 2025 | 794 | 780 | 780 | 795 | 772 | 7,300 |