848.00
+4(+0.47%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 845 | 844 | 844 | 846 | 843 | 15,400 |
September 04, 2025 | 845 | 844 | 844 | 846 | 841 | 30,900 |
September 03, 2025 | 838 | 845 | 845 | 845 | 838 | 24,700 |
September 02, 2025 | 840 | 840 | 840 | 841 | 838 | 15,200 |
September 01, 2025 | 837 | 837 | 837 | 841 | 837 | 15,800 |
August 29, 2025 | 840 | 837 | 837 | 841 | 837 | 21,300 |
August 28, 2025 | 843 | 842 | 842 | 843 | 838 | 27,000 |
August 27, 2025 | 838 | 834 | 834 | 838 | 834 | 28,300 |
August 26, 2025 | 839 | 837 | 837 | 840 | 837 | 23,000 |
August 25, 2025 | 841 | 839 | 839 | 842 | 838 | 31,800 |
August 22, 2025 | 840 | 843 | 843 | 843 | 838 | 24,700 |
August 21, 2025 | 842 | 840 | 840 | 842 | 839 | 21,800 |
August 20, 2025 | 841 | 841 | 841 | 844 | 841 | 21,400 |
August 19, 2025 | 842 | 839 | 839 | 843 | 838 | 23,100 |
August 18, 2025 | 840 | 841 | 841 | 844 | 839 | 22,300 |
August 15, 2025 | 842 | 841 | 841 | 843 | 840 | 23,900 |
August 14, 2025 | 844 | 842 | 842 | 845 | 842 | 29,900 |
August 13, 2025 | 844 | 847 | 847 | 847 | 843 | 15,500 |
August 12, 2025 | 846 | 846 | 846 | 847 | 841 | 29,600 |
August 08, 2025 | 847 | 846 | 846 | 849 | 842 | 26,900 |
August 07, 2025 | 847 | 847 | 847 | 851 | 847 | 23,200 |
August 06, 2025 | 847 | 851 | 851 | 852 | 845 | 40,900 |
August 05, 2025 | 844 | 846 | 846 | 850 | 843 | 26,000 |
August 04, 2025 | 843 | 847 | 847 | 850 | 842 | 28,700 |
August 01, 2025 | 854 | 852 | 852 | 856 | 843 | 116,500 |
July 31, 2025 | 841 | 842 | 842 | 844 | 838 | 45,800 |
July 30, 2025 | 838 | 841 | 841 | 843 | 837 | 21,900 |
July 29, 2025 | 836 | 839 | 839 | 841 | 835 | 24,400 |
July 28, 2025 | 845 | 838 | 838 | 845 | 838 | 23,200 |
July 25, 2025 | 842 | 843 | 843 | 844 | 835 | 38,600 |
July 24, 2025 | 833 | 837 | 837 | 841 | 832 | 33,600 |
July 23, 2025 | 826 | 832 | 832 | 832 | 825 | 52,200 |
July 22, 2025 | 823 | 823 | 823 | 826 | 823 | 12,400 |
July 18, 2025 | 827 | 824 | 824 | 828 | 823 | 18,900 |
July 17, 2025 | 830 | 827 | 827 | 830 | 824 | 25,700 |
July 16, 2025 | 836 | 830 | 830 | 836 | 830 | 17,600 |
July 15, 2025 | 843 | 832 | 832 | 843 | 832 | 32,700 |
July 14, 2025 | 836 | 837 | 837 | 840 | 836 | 19,200 |
July 11, 2025 | 831 | 836 | 836 | 836 | 831 | 29,600 |
July 10, 2025 | 834 | 829 | 829 | 834 | 828 | 36,800 |
July 09, 2025 | 830 | 834 | 834 | 834 | 826 | 57,100 |
July 08, 2025 | 825 | 825 | 825 | 830 | 825 | 34,800 |
July 07, 2025 | 825 | 824 | 824 | 827 | 823 | 24,100 |
July 04, 2025 | 830 | 824 | 824 | 830 | 822 | 35,700 |
July 03, 2025 | 830 | 829 | 829 | 831 | 824 | 45,100 |
July 02, 2025 | 825 | 820 | 820 | 830 | 818 | 77,300 |
July 01, 2025 | 838 | 826 | 826 | 838 | 826 | 84,900 |
June 30, 2025 | 848 | 833 | 833 | 848 | 833 | 82,300 |
June 27, 2025 | 850 | 850 | 850 | 852 | 841 | 47,900 |
June 26, 2025 | 854 | 852 | 852 | 855 | 848 | 66,100 |
June 25, 2025 | 854 | 852 | 852 | 854 | 850 | 39,700 |
June 24, 2025 | 850 | 851 | 851 | 853 | 846 | 31,800 |
June 23, 2025 | 845 | 851 | 851 | 851 | 845 | 50,000 |
June 20, 2025 | 851 | 850 | 850 | 855 | 850 | 63,400 |
June 19, 2025 | 857 | 850 | 850 | 869 | 850 | 445,600 |
June 18, 2025 | 877 | 891 | 884 | 891 | 875 | 408,600 |
June 17, 2025 | 878 | 877 | 870.11 | 879 | 875 | 85,300 |
June 16, 2025 | 879 | 879 | 872.09 | 880 | 876 | 81,200 |
June 13, 2025 | 879 | 876 | 869.12 | 881 | 876 | 56,500 |
June 12, 2025 | 879 | 879 | 872.09 | 881 | 879 | 36,300 |