798.00
+1(+0.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 793 | 798 | 798 | 801 | 791 | 103,400 |
October 16, 2025 | 796 | 797 | 797 | 799 | 793 | 100,200 |
October 15, 2025 | 780 | 793 | 793 | 794 | 780 | 142,500 |
October 14, 2025 | 777 | 780 | 780 | 788 | 773 | 234,400 |
October 10, 2025 | 790 | 788 | 788 | 793 | 785 | 196,800 |
October 09, 2025 | 800 | 796 | 796 | 803 | 793 | 111,800 |
October 08, 2025 | 793 | 798 | 798 | 806 | 793 | 129,100 |
October 07, 2025 | 796 | 797 | 797 | 802 | 790 | 222,700 |
October 06, 2025 | 813 | 800 | 800 | 815 | 799 | 293,400 |
October 03, 2025 | 790 | 804 | 804 | 805 | 790 | 144,600 |
October 02, 2025 | 791 | 795 | 795 | 796 | 787 | 165,300 |
October 01, 2025 | 815 | 791 | 791 | 816 | 789 | 315,900 |
September 30, 2025 | 833 | 818 | 818 | 834 | 818 | 258,500 |
September 29, 2025 | 832 | 835 | 835 | 837 | 819 | 278,200 |
September 26, 2025 | 857.5 | 862.5 | 840 | 862.5 | 852.5 | 951,200 |
September 25, 2025 | 845.5 | 851 | 828.8 | 852.5 | 844.5 | 454,800 |
September 24, 2025 | 842.5 | 843 | 821.01 | 846 | 837 | 610,800 |
September 22, 2025 | 839 | 839 | 817.11 | 844.5 | 836 | 425,600 |
September 19, 2025 | 831 | 834.5 | 812.73 | 839 | 831 | 528,800 |
September 18, 2025 | 839.5 | 830.5 | 808.83 | 839.5 | 826 | 841,600 |
September 17, 2025 | 844 | 838 | 816.14 | 847.5 | 836 | 645,600 |
September 16, 2025 | 845 | 844 | 821.98 | 848 | 832.5 | 730,800 |
September 12, 2025 | 851.5 | 844.5 | 822.47 | 855 | 842.5 | 700,000 |
September 11, 2025 | 860.5 | 848.5 | 826.36 | 860.5 | 848.5 | 736,400 |
September 10, 2025 | 864.5 | 858 | 835.61 | 864.5 | 855 | 596,000 |
September 09, 2025 | 870.5 | 861.5 | 839.02 | 876.5 | 858.5 | 1.09M |
September 08, 2025 | 884 | 870.5 | 847.79 | 884.5 | 869.5 | 1.01M |
September 05, 2025 | 884.5 | 879 | 856.07 | 887.5 | 875 | 520,800 |
September 04, 2025 | 875 | 881 | 858.01 | 883.5 | 874 | 395,600 |
September 03, 2025 | 872.5 | 876.5 | 853.63 | 882.5 | 866.5 | 641,600 |
September 02, 2025 | 873.5 | 871 | 848.28 | 874 | 864 | 408,000 |
September 01, 2025 | 875 | 867.5 | 844.87 | 877 | 862.5 | 580,000 |
August 29, 2025 | 870 | 872.5 | 849.74 | 873.5 | 864.5 | 313,600 |
August 28, 2025 | 871 | 871 | 848.28 | 872.5 | 865 | 108,400 |
August 27, 2025 | 863 | 869 | 846.33 | 869 | 856.5 | 168,400 |
August 26, 2025 | 867 | 860 | 837.56 | 867 | 859 | 266,400 |
August 25, 2025 | 898.5 | 871 | 848.28 | 899 | 868 | 427,600 |
August 22, 2025 | 860 | 880 | 857.04 | 880 | 858 | 302,400 |
August 21, 2025 | 863 | 856 | 833.67 | 865.5 | 854.5 | 218,200 |
August 20, 2025 | 865 | 861.5 | 839.02 | 866.5 | 858.5 | 286,000 |
August 19, 2025 | 855 | 862.5 | 840 | 864.5 | 851.5 | 315,000 |
August 18, 2025 | 839.5 | 849 | 826.85 | 849.5 | 835.5 | 286,800 |
August 15, 2025 | 831.5 | 832.5 | 810.78 | 834.5 | 828 | 170,000 |
August 14, 2025 | 837.5 | 831.5 | 809.81 | 838.5 | 828 | 197,200 |
August 13, 2025 | 839 | 831 | 809.32 | 843.5 | 830.5 | 204,400 |
August 12, 2025 | 827.5 | 833 | 811.27 | 835 | 826.5 | 294,200 |
August 08, 2025 | 830 | 826.5 | 804.94 | 836 | 823.5 | 515,800 |
August 07, 2025 | 831.5 | 833.5 | 811.75 | 838.5 | 818 | 616,600 |
August 06, 2025 | 835.5 | 835.5 | 813.7 | 839 | 828 | 328,800 |
August 05, 2025 | 828 | 833.5 | 811.75 | 837.5 | 819 | 418,200 |
August 04, 2025 | 813.5 | 829.5 | 807.86 | 829.5 | 808 | 404,200 |
August 01, 2025 | 806 | 827 | 805.42 | 827 | 803 | 299,200 |
July 31, 2025 | 787 | 806 | 784.97 | 806 | 785 | 311,600 |
July 30, 2025 | 780 | 785 | 764.52 | 789.5 | 780 | 230,600 |
July 29, 2025 | 774 | 777.5 | 757.22 | 784 | 769.5 | 217,800 |
July 28, 2025 | 778.5 | 772 | 751.86 | 779 | 771.5 | 136,000 |
July 25, 2025 | 771.5 | 777 | 756.73 | 777 | 767 | 184,000 |
July 24, 2025 | 770 | 770.5 | 750.4 | 775 | 767 | 246,200 |
July 23, 2025 | 766 | 766 | 746.02 | 771.5 | 764 | 238,200 |
July 22, 2025 | 769.5 | 766 | 746.02 | 773.5 | 761 | 184,400 |