804.00
+3(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 802 | 804 | 804 | 810 | 802 | 6,400 |
| October 02, 2025 | 803 | 801 | 801 | 814 | 801 | 5,300 |
| October 01, 2025 | 811 | 803 | 803 | 817 | 803 | 8,800 |
| September 30, 2025 | 816 | 813 | 813 | 824 | 811 | 5,400 |
| September 29, 2025 | 820 | 818 | 818 | 825 | 816 | 8,500 |
| September 26, 2025 | 818 | 820 | 820 | 821 | 810 | 8,500 |
| September 25, 2025 | 826 | 810 | 810 | 826 | 810 | 13,500 |
| September 24, 2025 | 818 | 815 | 815 | 825 | 815 | 6,100 |
| September 22, 2025 | 825 | 816 | 816 | 825 | 814 | 6,300 |
| September 19, 2025 | 813 | 823 | 823 | 826 | 813 | 13,500 |
| September 18, 2025 | 814 | 813 | 813 | 819 | 808 | 8,400 |
| September 17, 2025 | 807 | 806 | 806 | 808 | 805 | 8,400 |
| September 16, 2025 | 804 | 807 | 807 | 812 | 804 | 7,400 |
| September 12, 2025 | 810 | 804 | 804 | 815 | 804 | 10,700 |
| September 11, 2025 | 818 | 817 | 817 | 821 | 817 | 3,000 |
| September 10, 2025 | 825 | 818 | 818 | 825 | 818 | 4,200 |
| September 09, 2025 | 814 | 822 | 822 | 822 | 812 | 12,400 |
| September 08, 2025 | 809 | 814 | 814 | 815 | 809 | 4,900 |
| September 05, 2025 | 803 | 808 | 808 | 810 | 803 | 5,400 |
| September 04, 2025 | 807 | 805 | 805 | 807 | 802 | 9,300 |
| September 03, 2025 | 817 | 811 | 811 | 820 | 811 | 6,300 |
| September 02, 2025 | 821 | 821 | 821 | 823 | 815 | 13,600 |
| September 01, 2025 | 811 | 821 | 821 | 827 | 811 | 20,200 |
| August 29, 2025 | 801 | 814 | 814 | 814 | 801 | 11,400 |
| August 28, 2025 | 812 | 801 | 801 | 812 | 801 | 8,600 |
| August 27, 2025 | 813 | 812 | 812 | 816 | 805 | 13,100 |
| August 26, 2025 | 800 | 818 | 818 | 818 | 794 | 37,700 |
| August 25, 2025 | 795 | 803 | 803 | 803 | 795 | 31,100 |
| August 22, 2025 | 793 | 791 | 791 | 793 | 788 | 7,800 |
| August 21, 2025 | 790 | 790 | 790 | 793 | 788 | 6,800 |
| August 20, 2025 | 794 | 789 | 789 | 794 | 787 | 5,800 |
| August 19, 2025 | 795 | 787 | 787 | 795 | 785 | 7,200 |
| August 18, 2025 | 783 | 795 | 795 | 795 | 783 | 20,400 |
| August 15, 2025 | 782 | 783 | 783 | 787 | 762 | 29,800 |
| August 14, 2025 | 778 | 782 | 782 | 782 | 778 | 5,700 |
| August 13, 2025 | 781 | 775 | 775 | 784 | 775 | 9,400 |
| August 12, 2025 | 788 | 776 | 776 | 788 | 776 | 11,700 |
| August 08, 2025 | 776 | 788 | 788 | 789 | 776 | 37,100 |
| August 07, 2025 | 770 | 773 | 773 | 777 | 769 | 13,300 |
| August 06, 2025 | 775 | 769 | 769 | 775 | 769 | 5,700 |
| August 05, 2025 | 775 | 771 | 771 | 776 | 771 | 3,500 |
| August 04, 2025 | 770 | 770 | 770 | 775 | 770 | 6,100 |
| August 01, 2025 | 774 | 777 | 777 | 777 | 771 | 5,600 |
| July 31, 2025 | 776 | 771 | 771 | 776 | 771 | 3,900 |
| July 30, 2025 | 770 | 771 | 771 | 778 | 769 | 9,100 |
| July 29, 2025 | 766 | 766 | 766 | 769 | 766 | 4,200 |
| July 28, 2025 | 768 | 766 | 766 | 774 | 766 | 13,200 |
| July 25, 2025 | 764 | 770 | 770 | 770 | 763 | 13,600 |
| July 24, 2025 | 770 | 763 | 763 | 771 | 763 | 13,500 |
| July 23, 2025 | 772 | 769 | 769 | 774 | 764 | 6,800 |
| July 22, 2025 | 772 | 775 | 775 | 780 | 772 | 8,400 |
| July 18, 2025 | 772 | 772 | 772 | 772 | 764 | 6,400 |
| July 17, 2025 | 780 | 770 | 770 | 780 | 770 | 9,400 |
| July 16, 2025 | 777 | 780 | 780 | 781 | 773 | 11,600 |
| July 15, 2025 | 777 | 779 | 779 | 779 | 769 | 10,500 |
| July 14, 2025 | 768 | 778 | 778 | 785 | 760 | 80,800 |
| July 11, 2025 | 760 | 768 | 768 | 768 | 755 | 15,000 |
| July 10, 2025 | 761 | 752 | 752 | 763 | 749 | 14,800 |
| July 09, 2025 | 762 | 761 | 761 | 764 | 761 | 2,000 |
| July 08, 2025 | 756 | 762 | 762 | 762 | 755 | 5,100 |