928.20
-5.2(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 926 | 933.4 | 933.4 | 933.6 | 922.5 | 593,400 |
| September 04, 2025 | 923 | 928.9 | 928.9 | 931.1 | 922.2 | 763,000 |
| September 03, 2025 | 915 | 921 | 921 | 922.8 | 913.5 | 975,200 |
| September 02, 2025 | 912 | 915 | 915 | 917.8 | 910.5 | 568,400 |
| September 01, 2025 | 905.3 | 912.3 | 912.3 | 917.4 | 899 | 697,400 |
| August 29, 2025 | 900 | 914.4 | 914.4 | 917.2 | 897.6 | 769,100 |
| August 28, 2025 | 910 | 904.3 | 904.3 | 910.9 | 898.1 | 694,300 |
| August 27, 2025 | 919.1 | 911.6 | 911.6 | 920 | 910.4 | 807,300 |
| August 26, 2025 | 919.5 | 917.1 | 917.1 | 921.1 | 912.7 | 951,100 |
| August 25, 2025 | 926.3 | 919.5 | 919.5 | 927 | 916.7 | 471,300 |
| August 22, 2025 | 932.5 | 924.8 | 924.8 | 932.6 | 922.5 | 509,900 |
| August 21, 2025 | 930 | 934.4 | 934.4 | 934.4 | 920.5 | 575,000 |
| August 20, 2025 | 930 | 931.3 | 931.3 | 936.8 | 925.2 | 745,800 |
| August 19, 2025 | 917.7 | 924.8 | 924.8 | 928 | 914.7 | 696,300 |
| 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 |