816.00
-11(-1.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 821 | 816 | 816 | 826 | 812 | 540,500 |
| August 15, 2025 | 816 | 827 | 827 | 831 | 816 | 932,700 |
| August 14, 2025 | 795 | 801 | 801 | 802 | 787 | 481,300 |
| August 13, 2025 | 797 | 797 | 797 | 808 | 790 | 577,300 |
| August 12, 2025 | 798 | 792 | 792 | 802 | 789 | 610,000 |
| August 08, 2025 | 789 | 789 | 789 | 800 | 786 | 671,100 |
| August 07, 2025 | 777 | 795 | 795 | 804 | 775 | 796,400 |
| August 06, 2025 | 775 | 782 | 782 | 783 | 770 | 438,800 |
| August 05, 2025 | 772 | 771 | 771 | 776 | 764 | 435,600 |
| August 04, 2025 | 758 | 772 | 772 | 772 | 757 | 819,700 |
| August 01, 2025 | 740 | 769 | 769 | 771 | 739 | 760,300 |
| July 31, 2025 | 769 | 752 | 752 | 785 | 736 | 1.2M |
| July 30, 2025 | 760 | 769 | 769 | 771 | 759 | 545,300 |
| July 29, 2025 | 755 | 766 | 766 | 772 | 753 | 531,800 |
| July 28, 2025 | 781 | 753 | 753 | 782 | 751 | 1.07M |
| July 25, 2025 | 778 | 784 | 784 | 791 | 774 | 862,000 |
| July 24, 2025 | 768 | 778 | 778 | 783 | 765 | 1.03M |
| July 23, 2025 | 748 | 759 | 759 | 761 | 735 | 1.81M |
| July 22, 2025 | 736 | 735 | 735 | 744 | 730 | 395,100 |
| July 18, 2025 | 745 | 739 | 739 | 748 | 738 | 452,200 |
| July 17, 2025 | 728 | 740 | 740 | 744 | 726 | 598,500 |
| July 16, 2025 | 734 | 732 | 732 | 740 | 731 | 458,100 |
| July 15, 2025 | 748 | 743 | 743 | 754 | 740 | 541,000 |
| July 14, 2025 | 744 | 742 | 742 | 747 | 732 | 430,300 |
| July 11, 2025 | 729 | 748 | 748 | 750 | 729 | 992,600 |
| July 10, 2025 | 721 | 726 | 726 | 731 | 716 | 709,000 |
| July 09, 2025 | 703 | 722 | 722 | 728 | 701 | 650,400 |
| July 08, 2025 | 713 | 703 | 703 | 718 | 702 | 468,800 |
| July 07, 2025 | 700 | 713 | 713 | 717 | 698 | 636,000 |
| July 04, 2025 | 703 | 706 | 706 | 710 | 701 | 390,300 |
| July 03, 2025 | 698 | 696 | 696 | 701 | 695 | 468,800 |
| July 02, 2025 | 692 | 694 | 694 | 704 | 692 | 614,200 |
| July 01, 2025 | 687 | 696 | 696 | 701 | 684 | 623,100 |
| June 30, 2025 | 697 | 691 | 691 | 701 | 691 | 463,300 |
| June 27, 2025 | 686 | 693 | 693 | 696 | 686 | 328,500 |
| June 26, 2025 | 687 | 691 | 691 | 694 | 686 | 345,000 |
| June 25, 2025 | 692 | 689 | 689 | 694 | 685 | 310,600 |
| June 24, 2025 | 694 | 692 | 692 | 699 | 688 | 329,300 |
| June 23, 2025 | 685 | 684 | 684 | 693 | 681 | 363,700 |
| June 20, 2025 | 691 | 687 | 687 | 696 | 687 | 974,300 |
| June 19, 2025 | 703 | 696 | 696 | 704 | 696 | 522,900 |
| June 18, 2025 | 698 | 699 | 699 | 704 | 697 | 414,900 |
| June 17, 2025 | 691 | 702 | 702 | 703 | 690 | 615,300 |
| June 16, 2025 | 693 | 699 | 699 | 705 | 693 | 592,400 |
| June 13, 2025 | 695 | 692 | 692 | 696 | 685 | 711,900 |
| June 12, 2025 | 701 | 698 | 698 | 704 | 696 | 365,500 |
| June 11, 2025 | 706 | 699 | 699 | 707 | 696 | 491,200 |
| June 10, 2025 | 713 | 703 | 703 | 717 | 703 | 566,000 |
| June 09, 2025 | 720 | 716 | 716 | 720 | 710 | 431,700 |
| June 06, 2025 | 724 | 712 | 712 | 728 | 711 | 451,500 |
| June 05, 2025 | 715 | 718 | 718 | 732 | 713 | 765,300 |
| June 04, 2025 | 724 | 723 | 723 | 731 | 721 | 482,900 |
| June 03, 2025 | 729 | 722 | 722 | 732 | 721 | 513,100 |
| June 02, 2025 | 695 | 729 | 729 | 732 | 691 | 1.09M |
| May 30, 2025 | 701 | 708 | 708 | 711 | 699 | 670,500 |
| May 29, 2025 | 701 | 706 | 706 | 715 | 700 | 783,300 |
| May 28, 2025 | 700 | 696 | 696 | 704 | 690 | 755,300 |
| May 27, 2025 | 686 | 691 | 691 | 692 | 681 | 338,700 |
| May 26, 2025 | 693 | 687 | 687 | 697 | 687 | 288,600 |
| May 23, 2025 | 693 | 694 | 694 | 702 | 689 | 580,500 |