919.40
+4.4(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 913.3 | 919.4 | 919.4 | 923.5 | 912.6 | 1.03M |
| August 15, 2025 | 912.5 | 915 | 915 | 917.7 | 906.6 | 1.05M |
| August 14, 2025 | 929.3 | 912.5 | 912.5 | 932 | 911.3 | 906,300 |
| August 13, 2025 | 932 | 932.3 | 932.3 | 938 | 926.5 | 1.39M |
| August 12, 2025 | 947.1 | 926.1 | 926.1 | 949.9 | 924.1 | 1.43M |
| August 08, 2025 | 936.8 | 944.8 | 944.8 | 948.4 | 930.6 | 936,400 |
| August 07, 2025 | 923 | 930.6 | 930.6 | 932 | 922.7 | 870,500 |
| August 06, 2025 | 917.6 | 921 | 921 | 923.3 | 914.8 | 975,800 |
| August 05, 2025 | 920.2 | 917.6 | 917.6 | 928.3 | 913.4 | 1.13M |
| August 04, 2025 | 888.1 | 912.3 | 912.3 | 912.7 | 883.5 | 1.98M |
| August 01, 2025 | 890.8 | 898.1 | 898.1 | 902.4 | 890.8 | 1.44M |
| July 31, 2025 | 918.7 | 889 | 889 | 922.2 | 878.1 | 2.87M |
| July 30, 2025 | 925 | 903.7 | 903.7 | 933.9 | 881.3 | 6.36M |
| July 29, 2025 | 922 | 923.5 | 923.5 | 925.6 | 914.8 | 1.22M |
| July 28, 2025 | 933 | 928 | 928 | 935.8 | 924 | 1.14M |
| July 25, 2025 | 921.8 | 930 | 930 | 939.1 | 917.7 | 1.69M |
| July 24, 2025 | 918.8 | 922.2 | 922.2 | 924.3 | 907.6 | 2.17M |
| July 23, 2025 | 916.5 | 922.3 | 922.3 | 927.5 | 911.5 | 1.5M |
| July 22, 2025 | 912 | 908.3 | 908.3 | 916.1 | 894 | 2.01M |
| July 18, 2025 | 924.9 | 915 | 915 | 927.9 | 908.7 | 1.64M |
| July 17, 2025 | 906.5 | 921 | 921 | 923.4 | 906 | 1.59M |
| July 16, 2025 | 901 | 910.3 | 910.3 | 912.7 | 899.7 | 1.86M |
| July 15, 2025 | 905 | 898.3 | 898.3 | 909 | 891.4 | 1.51M |
| July 14, 2025 | 895 | 897.2 | 897.2 | 901.8 | 886.8 | 1.92M |
| July 11, 2025 | 888 | 898.9 | 898.9 | 900 | 881.4 | 1.56M |
| July 10, 2025 | 880.6 | 878 | 878 | 887 | 871 | 1.83M |
| July 09, 2025 | 866 | 874.3 | 874.3 | 874.3 | 864.2 | 1.34M |
| July 08, 2025 | 855 | 858.3 | 858.3 | 866.4 | 850.6 | 1.83M |
| July 07, 2025 | 855 | 852.1 | 852.1 | 859.5 | 849.2 | 1.01M |
| July 04, 2025 | 850 | 851.6 | 851.6 | 858.6 | 847.5 | 937,900 |
| July 03, 2025 | 837.3 | 844 | 844 | 845.1 | 831.2 | 937,600 |
| July 02, 2025 | 828.5 | 842.7 | 842.7 | 849.4 | 824.8 | 946,900 |
| July 01, 2025 | 828.3 | 836.8 | 836.8 | 838.3 | 822.8 | 1.02M |
| June 30, 2025 | 827 | 826.8 | 826.8 | 839 | 826.3 | 1.11M |
| June 27, 2025 | 810 | 821.2 | 821.2 | 829.4 | 804.12 | 1.12M |
| June 26, 2025 | 811.75 | 816 | 804.63 | 822.5 | 811.75 | 3.41M |
| June 25, 2025 | 809.75 | 807.5 | 796.24 | 810.5 | 803.25 | 2.22M |
| June 24, 2025 | 804.5 | 808.5 | 797.23 | 813.25 | 803.75 | 2.65M |
| June 23, 2025 | 806.25 | 803.25 | 792.05 | 806.75 | 800 | 2.87M |
| June 20, 2025 | 809.25 | 809 | 797.72 | 810.5 | 802.75 | 9M |
| June 19, 2025 | 809.25 | 811.25 | 799.94 | 811.25 | 807.5 | 2.25M |
| June 18, 2025 | 806.75 | 810.5 | 799.2 | 814 | 805 | 2.64M |
| June 17, 2025 | 801.75 | 808.75 | 797.48 | 808.75 | 801.25 | 3.5M |
| June 16, 2025 | 795 | 806.25 | 795.01 | 816.5 | 790.5 | 7.14M |
| June 13, 2025 | 796 | 788 | 777.02 | 797.25 | 784.75 | 4.25M |
| June 12, 2025 | 809.5 | 799.25 | 788.11 | 809.5 | 796 | 2.78M |
| June 11, 2025 | 807.25 | 805.5 | 794.27 | 811.25 | 797.5 | 5.08M |
| June 10, 2025 | 811.25 | 814 | 802.65 | 820.5 | 810.5 | 3.84M |
| June 09, 2025 | 814 | 811.25 | 799.94 | 817.25 | 808 | 2.32M |
| June 06, 2025 | 815.5 | 809.25 | 797.97 | 819.5 | 808.75 | 3.23M |
| June 05, 2025 | 806.25 | 807.25 | 796 | 812 | 804.25 | 2.93M |
| June 04, 2025 | 809.5 | 809.25 | 797.97 | 812.75 | 801.25 | 5.08M |
| June 03, 2025 | 794 | 809.5 | 798.22 | 816 | 792 | 8.55M |
| June 02, 2025 | 780.5 | 791.75 | 780.71 | 793 | 777.5 | 6.6M |
| May 30, 2025 | 757 | 763 | 752.37 | 766 | 756.25 | 3.24M |
| May 29, 2025 | 762 | 763.5 | 752.86 | 766.25 | 760 | 3.01M |
| May 28, 2025 | 765 | 763.25 | 752.61 | 768 | 760.5 | 3.53M |
| May 27, 2025 | 757.5 | 762 | 762 | 763.75 | 752.5 | 589,600 |
| May 26, 2025 | 757.75 | 755.75 | 755.75 | 758 | 749.5 | 810,800 |
| May 23, 2025 | 763.75 | 760.5 | 760.5 | 768.75 | 753.75 | 1.22M |