787.00
+14(+1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 775 | 787 | 787 | 787 | 775 | 18,500 |
| August 15, 2025 | 758 | 773 | 773 | 773 | 758 | 30,500 |
| August 14, 2025 | 755 | 756 | 756 | 757 | 751 | 6,300 |
| August 13, 2025 | 751 | 755 | 755 | 757 | 748 | 17,200 |
| August 12, 2025 | 758 | 751 | 751 | 758 | 750 | 31,800 |
| August 08, 2025 | 755 | 758 | 758 | 758 | 750 | 41,900 |
| August 07, 2025 | 751 | 755 | 755 | 759 | 750 | 11,700 |
| August 06, 2025 | 750 | 751 | 751 | 753 | 749 | 16,400 |
| August 05, 2025 | 739 | 750 | 750 | 753 | 739 | 18,900 |
| August 04, 2025 | 735 | 737 | 737 | 741 | 731 | 15,800 |
| August 01, 2025 | 730 | 738 | 738 | 738 | 728 | 15,000 |
| July 31, 2025 | 738 | 729 | 729 | 738 | 726 | 15,100 |
| July 30, 2025 | 741 | 736 | 736 | 741 | 728 | 23,400 |
| July 29, 2025 | 748 | 744 | 728 | 751 | 743 | 114,000 |
| July 28, 2025 | 747 | 748 | 731.91 | 751 | 746 | 9,700 |
| July 25, 2025 | 749 | 747 | 730.94 | 753 | 747 | 8,800 |
| July 24, 2025 | 749 | 750 | 733.87 | 754 | 749 | 8,100 |
| July 23, 2025 | 747 | 749 | 732.89 | 755 | 747 | 12,700 |
| July 22, 2025 | 745 | 747 | 747 | 753 | 742 | 10,100 |
| July 18, 2025 | 751 | 743 | 743 | 751 | 742 | 12,700 |
| July 17, 2025 | 751 | 748 | 748 | 753 | 746 | 21,600 |
| July 16, 2025 | 740 | 752 | 752 | 755 | 737 | 15,700 |
| July 15, 2025 | 735 | 737 | 737 | 746 | 735 | 30,900 |
| July 14, 2025 | 733 | 731 | 731 | 739 | 728 | 24,700 |
| July 11, 2025 | 733 | 729 | 729 | 733 | 729 | 7,500 |
| July 10, 2025 | 731 | 727 | 727 | 733 | 727 | 12,200 |
| July 09, 2025 | 726 | 732 | 732 | 734 | 725 | 17,700 |
| July 08, 2025 | 725 | 727 | 727 | 732 | 725 | 9,900 |
| July 07, 2025 | 725 | 725 | 725 | 734 | 725 | 15,900 |
| July 04, 2025 | 734 | 728 | 728 | 739 | 728 | 20,200 |
| July 03, 2025 | 737 | 733 | 733 | 743 | 733 | 21,300 |
| July 02, 2025 | 728 | 733 | 733 | 740 | 728 | 27,000 |
| July 01, 2025 | 727 | 734 | 734 | 735 | 727 | 15,400 |
| June 30, 2025 | 732 | 728 | 728 | 738 | 728 | 23,300 |
| June 27, 2025 | 727 | 732 | 732 | 733 | 726 | 36,100 |
| June 26, 2025 | 732 | 725 | 725 | 732 | 721 | 47,700 |
| June 25, 2025 | 724 | 730 | 730 | 731 | 723 | 20,600 |
| June 24, 2025 | 724 | 728 | 728 | 728 | 720 | 9,600 |
| June 23, 2025 | 725 | 725 | 725 | 725 | 714 | 14,300 |
| June 20, 2025 | 725 | 723 | 723 | 725 | 717 | 36,200 |
| June 19, 2025 | 721 | 722 | 722 | 727 | 720 | 13,800 |
| June 18, 2025 | 729 | 721 | 721 | 730 | 721 | 21,700 |
| June 17, 2025 | 731 | 729 | 729 | 732 | 720 | 15,300 |
| June 16, 2025 | 723 | 729 | 729 | 729 | 721 | 26,200 |
| June 13, 2025 | 727 | 723 | 723 | 732 | 717 | 56,500 |
| June 12, 2025 | 738 | 728 | 728 | 742 | 728 | 59,800 |
| June 11, 2025 | 789 | 738 | 738 | 789 | 726 | 283,900 |
| June 10, 2025 | 801 | 796 | 796 | 801 | 787 | 96,000 |
| June 09, 2025 | 793 | 793 | 793 | 800 | 785 | 30,000 |
| June 06, 2025 | 790 | 785 | 785 | 796 | 782 | 11,100 |
| June 05, 2025 | 787 | 789 | 789 | 790 | 785 | 12,500 |
| June 04, 2025 | 779 | 787 | 787 | 798 | 779 | 21,800 |
| June 03, 2025 | 778 | 779 | 779 | 788 | 775 | 11,900 |
| June 02, 2025 | 777 | 783 | 783 | 789 | 775 | 21,600 |
| May 30, 2025 | 770 | 770 | 770 | 777 | 768 | 16,500 |
| May 29, 2025 | 773 | 773 | 773 | 778 | 769 | 10,700 |
| May 28, 2025 | 771 | 775 | 775 | 779 | 770 | 12,200 |
| May 27, 2025 | 778 | 773 | 773 | 778 | 767 | 17,500 |
| May 26, 2025 | 739 | 778 | 778 | 781 | 737 | 43,600 |
| May 23, 2025 | 729 | 739 | 739 | 740 | 722 | 14,300 |