799.00
+18(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 790 | 799 | 799 | 808 | 783 | 355,000 |
| October 17, 2025 | 780 | 781 | 781 | 790 | 764 | 531,300 |
| October 16, 2025 | 802 | 787 | 787 | 804 | 786 | 280,200 |
| October 15, 2025 | 800 | 802 | 802 | 806 | 796 | 251,600 |
| October 14, 2025 | 780 | 799 | 799 | 806 | 779 | 579,200 |
| October 10, 2025 | 787 | 799 | 799 | 809 | 778 | 365,500 |
| October 09, 2025 | 791 | 800 | 800 | 804 | 788 | 314,300 |
| October 08, 2025 | 809 | 801 | 801 | 812 | 794 | 354,500 |
| October 07, 2025 | 799 | 800 | 800 | 810 | 791 | 499,700 |
| October 06, 2025 | 806 | 808 | 808 | 810 | 787 | 368,900 |
| October 03, 2025 | 799 | 797 | 797 | 806 | 794 | 367,100 |
| October 02, 2025 | 793 | 788 | 788 | 796 | 773 | 496,500 |
| October 01, 2025 | 825 | 804 | 804 | 825 | 787 | 457,100 |
| September 30, 2025 | 814 | 825 | 825 | 840 | 809 | 523,100 |
| September 29, 2025 | 810 | 808 | 808 | 818 | 790 | 666,800 |
| September 26, 2025 | 804 | 805 | 805 | 814 | 801 | 413,700 |
| September 25, 2025 | 811 | 801 | 801 | 819 | 800 | 503,300 |
| September 24, 2025 | 818 | 811 | 811 | 828 | 806 | 793,300 |
| September 22, 2025 | 855 | 833 | 833 | 856 | 833 | 429,000 |
| September 19, 2025 | 878 | 846 | 846 | 883 | 845 | 698,400 |
| September 18, 2025 | 881 | 875 | 875 | 883 | 862 | 359,600 |
| September 17, 2025 | 881 | 875 | 875 | 883 | 862 | 515,100 |
| September 16, 2025 | 905 | 879 | 879 | 906 | 877 | 515,100 |
| September 12, 2025 | 901 | 906 | 906 | 913 | 891 | 529,700 |
| September 11, 2025 | 901 | 906 | 906 | 913 | 891 | 529,700 |
| September 10, 2025 | 904 | 915 | 915 | 917 | 900 | 332,700 |
| September 09, 2025 | 907 | 916 | 916 | 920 | 905 | 360,700 |
| September 08, 2025 | 895 | 906 | 906 | 911 | 892 | 453,400 |
| September 05, 2025 | 893 | 888 | 888 | 899 | 878 | 588,600 |
| September 04, 2025 | 885 | 893 | 893 | 899 | 880 | 647,700 |
| September 03, 2025 | 924 | 900 | 900 | 924 | 893 | 947,700 |
| September 02, 2025 | 894 | 926 | 926 | 929 | 892 | 779,600 |
| September 01, 2025 | 909 | 894 | 894 | 920 | 886 | 652,600 |
| August 29, 2025 | 899 | 903 | 903 | 909 | 896 | 402,100 |
| August 28, 2025 | 877 | 896 | 896 | 898 | 874 | 365,100 |
| August 27, 2025 | 875 | 879 | 879 | 885 | 875 | 309,900 |
| August 26, 2025 | 897 | 871 | 871 | 897 | 871 | 382,400 |
| August 25, 2025 | 909 | 890 | 890 | 909 | 890 | 768,900 |
| August 22, 2025 | 873 | 879 | 879 | 890 | 872 | 440,100 |
| August 21, 2025 | 861 | 873 | 873 | 874 | 860 | 296,100 |
| August 20, 2025 | 868 | 865 | 865 | 878 | 862 | 342,400 |
| August 19, 2025 | 882 | 870 | 870 | 898 | 870 | 442,900 |
| August 18, 2025 | 858 | 874 | 874 | 879 | 854 | 654,800 |
| August 15, 2025 | 874 | 852 | 852 | 884 | 849 | 894,300 |
| August 14, 2025 | 850 | 861 | 861 | 863 | 828 | 2M |
| August 13, 2025 | 749 | 748 | 748 | 758 | 740 | 294,400 |
| August 12, 2025 | 761 | 748 | 748 | 762 | 740 | 534,000 |
| August 08, 2025 | 777 | 760 | 760 | 777 | 748 | 1.02M |
| August 07, 2025 | 788 | 775 | 775 | 794 | 769 | 507,300 |
| August 06, 2025 | 810 | 788 | 788 | 811 | 787 | 697,000 |
| August 05, 2025 | 803 | 805 | 805 | 810 | 796 | 614,300 |
| August 04, 2025 | 787 | 805 | 805 | 808 | 783 | 535,400 |
| August 01, 2025 | 787 | 802 | 802 | 807 | 787 | 637,000 |
| July 31, 2025 | 774 | 783 | 783 | 791 | 773 | 452,700 |
| July 30, 2025 | 767 | 770 | 770 | 776 | 761 | 655,900 |
| July 29, 2025 | 745 | 752 | 752 | 757 | 745 | 322,600 |
| July 28, 2025 | 745 | 745 | 745 | 755 | 740 | 341,300 |
| July 25, 2025 | 740 | 749 | 749 | 760 | 737 | 532,100 |
| July 24, 2025 | 730 | 736 | 736 | 742 | 724 | 558,900 |
| July 23, 2025 | 735 | 723 | 723 | 739 | 723 | 424,500 |