854.70
+9.9(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 844 | 844.8 | 844.8 | 847.6 | 841.9 | 405,200 |
| October 16, 2025 | 850.2 | 843.2 | 843.2 | 854 | 841 | 568,600 |
| October 15, 2025 | 846.8 | 850.2 | 850.2 | 853.8 | 841.9 | 731,800 |
| October 14, 2025 | 826 | 841.9 | 841.9 | 844.7 | 824.5 | 1.41M |
| October 10, 2025 | 852 | 856 | 856 | 858.6 | 847.1 | 814,300 |
| October 09, 2025 | 859.9 | 860.7 | 860.7 | 865.7 | 850.6 | 798,000 |
| October 08, 2025 | 868 | 862.1 | 862.1 | 876.5 | 862 | 781,900 |
| October 07, 2025 | 862.9 | 866.9 | 866.9 | 866.9 | 857.1 | 846,300 |
| October 06, 2025 | 856.2 | 865.7 | 865.7 | 871.5 | 852.1 | 1.39M |
| October 03, 2025 | 847 | 860.7 | 860.7 | 860.7 | 845.5 | 834,200 |
| October 02, 2025 | 865.8 | 849 | 849 | 870.7 | 848.2 | 1.28M |
| October 01, 2025 | 876.5 | 876.5 | 876.5 | 876.5 | 865.1 | 1.18M |
| September 30, 2025 | 885.7 | 881 | 881 | 890.2 | 881 | 1.97M |
| September 29, 2025 | 901.9 | 892.9 | 892.9 | 902 | 891.3 | 1.38M |
| September 26, 2025 | 900.2 | 902.3 | 902.3 | 908.7 | 896 | 2.14M |
| September 25, 2025 | 911.3 | 903.4 | 903.4 | 911.3 | 900.5 | 1.09M |
| September 24, 2025 | 916.9 | 911.3 | 911.3 | 919.2 | 904.5 | 974,500 |
| September 22, 2025 | 934.9 | 915.7 | 915.7 | 935.8 | 912.8 | 912,100 |
| September 19, 2025 | 923 | 927 | 927 | 934.9 | 918 | 3.83M |
| September 18, 2025 | 938.5 | 926.7 | 926.7 | 938.5 | 922.1 | 858,900 |
| September 17, 2025 | 943.6 | 940 | 940 | 943.6 | 933 | 858,900 |
| September 16, 2025 | 940 | 947.6 | 947.6 | 953 | 936.3 | 719,800 |
| September 12, 2025 | 953.5 | 940 | 940 | 953.5 | 937.7 | 797,200 |
| September 11, 2025 | 948.4 | 942.2 | 942.2 | 949.3 | 939.6 | 966,600 |
| September 10, 2025 | 929.9 | 954.6 | 954.6 | 956 | 929.3 | 1.38M |
| September 09, 2025 | 925.1 | 928.5 | 928.5 | 928.5 | 919.6 | 930,800 |
| September 08, 2025 | 933.4 | 928.2 | 928.2 | 936.9 | 924.6 | 567,300 |
| 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 |