874.00
+22(+2.58%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 722 | 728 | 728 | 730 | 720 | 358,300 |
July 18, 2025 | 736 | 727 | 727 | 738 | 724 | 330,000 |
July 17, 2025 | 729 | 735 | 735 | 741 | 725 | 272,700 |
July 16, 2025 | 726 | 729 | 729 | 732 | 724 | 297,400 |
July 15, 2025 | 725 | 736 | 736 | 747 | 723 | 659,200 |
July 14, 2025 | 722 | 725 | 725 | 729 | 721 | 376,200 |
July 11, 2025 | 713 | 721 | 721 | 724 | 709 | 413,600 |
July 10, 2025 | 706 | 707 | 707 | 710 | 691 | 656,900 |
July 09, 2025 | 715 | 710 | 710 | 726 | 710 | 642,100 |
July 08, 2025 | 701 | 711 | 711 | 711 | 687 | 540,400 |
July 07, 2025 | 721 | 705 | 705 | 729 | 705 | 638,000 |
July 04, 2025 | 720 | 712 | 712 | 743 | 709 | 1.55M |
July 03, 2025 | 684 | 677 | 677 | 685 | 667 | 541,500 |
July 02, 2025 | 682 | 691 | 691 | 702 | 682 | 440,200 |
July 01, 2025 | 683 | 689 | 689 | 689 | 680 | 292,600 |
June 30, 2025 | 700 | 688 | 688 | 702 | 675 | 721,800 |
June 27, 2025 | 700 | 698 | 698 | 705 | 695 | 383,000 |
June 26, 2025 | 693 | 698 | 698 | 699 | 693 | 362,700 |
June 25, 2025 | 691 | 691 | 691 | 694 | 686 | 334,000 |
June 24, 2025 | 704 | 695 | 695 | 704 | 693 | 327,500 |
June 23, 2025 | 697 | 700 | 700 | 702 | 695 | 566,100 |
June 20, 2025 | 702 | 698 | 698 | 706 | 698 | 788,900 |
June 19, 2025 | 709 | 704 | 704 | 712 | 702 | 269,800 |
June 18, 2025 | 700 | 705 | 705 | 707 | 700 | 334,900 |
June 17, 2025 | 702 | 699 | 699 | 704 | 696 | 322,500 |
June 16, 2025 | 700 | 704 | 704 | 706 | 698 | 433,800 |
June 13, 2025 | 707 | 703 | 703 | 711 | 697 | 522,500 |
June 12, 2025 | 704 | 707 | 707 | 712 | 697 | 385,800 |
June 11, 2025 | 717 | 705 | 705 | 719 | 695 | 534,300 |
June 10, 2025 | 713 | 717 | 717 | 721 | 707 | 517,200 |
June 09, 2025 | 705 | 718 | 718 | 720 | 705 | 516,800 |
June 06, 2025 | 694 | 698 | 698 | 702 | 693 | 428,400 |
June 05, 2025 | 681 | 694 | 694 | 700 | 675 | 495,200 |
June 04, 2025 | 685 | 689 | 689 | 693 | 682 | 330,400 |
June 03, 2025 | 688 | 686 | 686 | 692 | 681 | 303,300 |
June 02, 2025 | 680 | 684 | 684 | 690 | 675 | 423,400 |
May 30, 2025 | 673 | 682 | 682 | 691 | 666 | 634,200 |
May 29, 2025 | 660 | 666 | 666 | 673 | 658 | 363,000 |
May 28, 2025 | 665 | 660 | 660 | 684 | 660 | 665,200 |
May 27, 2025 | 648 | 662 | 662 | 662 | 643 | 656,100 |
May 26, 2025 | 634 | 645 | 645 | 652 | 631 | 623,100 |
May 23, 2025 | 634 | 630 | 630 | 639 | 627 | 460,500 |