804.00
+1(+0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 801 | 804 | 804 | 809 | 798 | 47,900 |
| September 25, 2025 | 803 | 803 | 803 | 807 | 798 | 42,800 |
| September 24, 2025 | 802 | 803 | 803 | 813 | 798 | 62,300 |
| September 22, 2025 | 824 | 802 | 802 | 828 | 802 | 91,200 |
| September 19, 2025 | 816 | 823 | 823 | 835 | 812 | 597,000 |
| September 18, 2025 | 812 | 822 | 822 | 829 | 807 | 67,800 |
| September 17, 2025 | 832 | 813 | 813 | 832 | 810 | 67,800 |
| September 16, 2025 | 838 | 839 | 839 | 845 | 832 | 52,700 |
| September 12, 2025 | 860 | 841 | 841 | 860 | 841 | 56,000 |
| September 11, 2025 | 860 | 869 | 869 | 872 | 855 | 56,000 |
| September 10, 2025 | 834 | 868 | 868 | 877 | 834 | 88,200 |
| September 09, 2025 | 835 | 836 | 836 | 844 | 834 | 25,400 |
| September 08, 2025 | 846 | 834 | 834 | 852 | 834 | 32,000 |
| September 05, 2025 | 852 | 846 | 846 | 855 | 835 | 45,400 |
| September 04, 2025 | 844 | 853 | 853 | 853 | 832 | 58,900 |
| September 03, 2025 | 816 | 844 | 844 | 844 | 816 | 99,800 |
| September 02, 2025 | 809 | 816 | 816 | 828 | 807 | 54,800 |
| September 01, 2025 | 812 | 805 | 805 | 821 | 804 | 37,200 |
| August 29, 2025 | 796 | 805 | 805 | 811 | 794 | 49,700 |
| August 28, 2025 | 813 | 801 | 801 | 813 | 794 | 60,300 |
| August 27, 2025 | 816 | 813 | 813 | 819 | 810 | 54,200 |
| August 26, 2025 | 837 | 821 | 821 | 841 | 819 | 61,000 |
| August 25, 2025 | 835 | 837 | 837 | 849 | 833 | 60,100 |
| August 22, 2025 | 824 | 835 | 835 | 844 | 815 | 85,500 |
| August 21, 2025 | 814 | 817 | 817 | 828 | 804 | 78,400 |
| August 20, 2025 | 833 | 814 | 814 | 833 | 808 | 93,600 |
| August 19, 2025 | 856 | 840 | 840 | 866 | 838 | 69,100 |
| August 18, 2025 | 887 | 861 | 861 | 887 | 853 | 78,100 |
| August 15, 2025 | 884 | 887 | 887 | 891 | 872 | 28,400 |
| August 14, 2025 | 882 | 888 | 888 | 894 | 881 | 26,500 |
| August 13, 2025 | 905 | 890 | 890 | 906 | 890 | 23,600 |
| August 12, 2025 | 906 | 909 | 909 | 916 | 896 | 44,000 |
| August 08, 2025 | 940 | 915 | 915 | 948 | 899 | 70,000 |
| August 07, 2025 | 938 | 939 | 939 | 939 | 931 | 11,200 |
| August 06, 2025 | 915 | 938 | 938 | 942 | 915 | 21,600 |
| August 05, 2025 | 929 | 917 | 917 | 929 | 916 | 16,700 |
| August 04, 2025 | 922 | 920 | 920 | 936 | 917 | 16,300 |
| August 01, 2025 | 929 | 937 | 937 | 941 | 926 | 31,600 |
| July 31, 2025 | 913 | 928 | 928 | 928 | 912 | 23,500 |
| July 30, 2025 | 900 | 906 | 906 | 917 | 899 | 26,200 |
| July 29, 2025 | 898 | 902 | 902 | 908 | 895 | 22,800 |
| July 28, 2025 | 916 | 902 | 902 | 916 | 900 | 29,400 |
| July 25, 2025 | 927 | 915 | 915 | 928 | 915 | 16,200 |
| July 24, 2025 | 925 | 928 | 928 | 942 | 919 | 32,400 |
| July 23, 2025 | 919 | 923 | 923 | 923 | 912 | 27,900 |
| July 22, 2025 | 910 | 914 | 914 | 920 | 906 | 19,700 |
| July 18, 2025 | 922 | 913 | 913 | 934 | 913 | 19,100 |
| July 17, 2025 | 913 | 925 | 925 | 935 | 913 | 22,900 |
| July 16, 2025 | 920 | 914 | 914 | 920 | 912 | 14,600 |
| July 15, 2025 | 924 | 918 | 918 | 930 | 916 | 14,100 |
| July 14, 2025 | 912 | 921 | 921 | 954 | 912 | 53,200 |
| July 11, 2025 | 912 | 902 | 902 | 922 | 902 | 23,800 |
| July 10, 2025 | 935 | 912 | 912 | 935 | 912 | 42,500 |
| July 09, 2025 | 925 | 934 | 934 | 937 | 916 | 25,400 |
| July 08, 2025 | 912 | 920 | 920 | 928 | 905 | 43,200 |
| July 07, 2025 | 916 | 912 | 912 | 920 | 911 | 18,300 |
| July 04, 2025 | 905 | 910 | 910 | 918 | 900 | 20,500 |
| July 03, 2025 | 915 | 900 | 900 | 928 | 900 | 26,600 |
| July 02, 2025 | 928 | 915 | 915 | 933 | 914 | 49,800 |
| July 01, 2025 | 911 | 938 | 938 | 973 | 887 | 132,900 |