895.50
-25.9(-2.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 920.2 | 895.5 | 895.7 | 926.9 | 894.2 | 3.42M |
| August 15, 2025 | 902.4 | 921.4 | 921.4 | 923.3 | 900.4 | 3.52M |
| August 14, 2025 | 879.5 | 894.6 | 894.6 | 902.7 | 873.2 | 3.1M |
| August 13, 2025 | 883.2 | 874.3 | 874.3 | 888.5 | 873.2 | 2.7M |
| August 12, 2025 | 883.3 | 880.3 | 880.3 | 890.5 | 876 | 4.06M |
| August 08, 2025 | 859 | 872 | 872 | 879 | 856.3 | 3.41M |
| August 07, 2025 | 837.4 | 854.5 | 854.5 | 857 | 829.8 | 2.7M |
| August 06, 2025 | 832.5 | 837.9 | 837.9 | 839.4 | 829.6 | 1.88M |
| August 05, 2025 | 823 | 823.9 | 823.9 | 839.8 | 821.5 | 2.64M |
| August 04, 2025 | 816.6 | 814.8 | 814.8 | 828.7 | 809.2 | 2.14M |
| August 01, 2025 | 817.5 | 825.5 | 825.5 | 829.7 | 798.4 | 3.61M |
| July 31, 2025 | 833 | 821.4 | 821.4 | 846 | 816 | 3.15M |
| July 30, 2025 | 830 | 833.1 | 833.1 | 838 | 828.1 | 2.22M |
| July 29, 2025 | 830 | 828.8 | 828.8 | 832.6 | 815 | 2.72M |
| July 28, 2025 | 823 | 830.3 | 830.3 | 831.2 | 815.7 | 2.49M |
| July 25, 2025 | 815 | 823.4 | 823.4 | 828 | 810.6 | 2.7M |
| July 24, 2025 | 801.5 | 814.4 | 814.4 | 817.1 | 790 | 3M |
| July 23, 2025 | 786 | 801.2 | 801.2 | 805.4 | 783.2 | 3.77M |
| July 22, 2025 | 788.9 | 781.1 | 781.1 | 789 | 772.5 | 3.79M |
| July 18, 2025 | 758 | 770 | 770 | 773.9 | 755.2 | 3.16M |
| July 17, 2025 | 744.2 | 757.8 | 757.8 | 758 | 743.2 | 2.28M |
| July 16, 2025 | 745.5 | 749.3 | 749.3 | 752.3 | 743 | 1.84M |
| July 15, 2025 | 743.4 | 746.8 | 746.8 | 753.4 | 743 | 1.82M |
| July 14, 2025 | 733.9 | 743.6 | 743.6 | 747.5 | 731.3 | 1.5M |
| July 11, 2025 | 744 | 732.3 | 732.3 | 747.3 | 732.3 | 1.58M |
| July 10, 2025 | 751.2 | 741 | 741 | 752.3 | 736.2 | 2.65M |
| July 09, 2025 | 754.2 | 751.2 | 751.2 | 759.1 | 750.8 | 1.89M |
| July 08, 2025 | 736 | 752.3 | 752.3 | 755.7 | 734.1 | 2.74M |
| July 07, 2025 | 743 | 742.1 | 742.1 | 745.7 | 738.8 | 2.27M |
| July 04, 2025 | 729.6 | 745 | 745 | 747.4 | 728.4 | 2.74M |
| July 03, 2025 | 717.5 | 729.4 | 729.4 | 736.9 | 713.8 | 2.77M |
| July 02, 2025 | 721.1 | 720.7 | 720.7 | 732.9 | 714.3 | 2.95M |
| July 01, 2025 | 713 | 720.3 | 720.3 | 725.8 | 710.8 | 3.28M |
| June 30, 2025 | 706.5 | 713 | 713 | 713 | 703.6 | 2.56M |
| June 27, 2025 | 696 | 705.1 | 705.1 | 706 | 693.6 | 2.28M |
| June 26, 2025 | 682.5 | 698.1 | 698.1 | 698.4 | 681.6 | 3.02M |
| June 25, 2025 | 687.5 | 680.9 | 680.9 | 688.1 | 678.8 | 2.46M |
| June 24, 2025 | 691.5 | 685.1 | 685.1 | 699.8 | 684.2 | 2.55M |
| June 23, 2025 | 697.6 | 681.5 | 681.5 | 698.2 | 681.3 | 4.01M |
| June 20, 2025 | 709.6 | 705.1 | 705.1 | 712.1 | 701.4 | 3.45M |
| June 19, 2025 | 710.4 | 705 | 705 | 710.9 | 702.7 | 1.7M |
| June 18, 2025 | 703.2 | 708.4 | 708.4 | 711.3 | 702.1 | 2.77M |
| June 17, 2025 | 699.1 | 705.1 | 705.1 | 706.2 | 695.5 | 2.16M |
| June 16, 2025 | 695.8 | 699.1 | 699.1 | 711.5 | 694.6 | 2.87M |
| June 13, 2025 | 688.5 | 694 | 694 | 694.7 | 684.5 | 2.38M |
| June 12, 2025 | 685.4 | 686.4 | 686.4 | 688.8 | 677.2 | 3.46M |
| June 11, 2025 | 696.6 | 689.3 | 689.3 | 698.3 | 685.7 | 2.97M |
| June 10, 2025 | 693.9 | 698.5 | 698.5 | 702.1 | 691.2 | 2.51M |
| June 09, 2025 | 694.5 | 692 | 692 | 696.4 | 690.3 | 1.53M |
| June 06, 2025 | 693.1 | 694.3 | 694.3 | 697.7 | 692.4 | 2.05M |
| June 05, 2025 | 699 | 694.1 | 694.1 | 702.2 | 693.7 | 2.35M |
| June 04, 2025 | 697 | 705.1 | 705.1 | 711.3 | 696.5 | 2.41M |
| June 03, 2025 | 703.7 | 699.3 | 699.3 | 704.5 | 696.4 | 3.9M |
| June 02, 2025 | 704 | 703.7 | 703.7 | 705.4 | 697.5 | 3.28M |
| May 30, 2025 | 705.4 | 708.6 | 708.6 | 708.6 | 702.4 | 2.41M |
| May 29, 2025 | 704.5 | 706.6 | 706.6 | 708.2 | 702.1 | 2.31M |
| May 28, 2025 | 716.7 | 704.1 | 704.1 | 717.7 | 704.1 | 2.74M |
| May 27, 2025 | 718.1 | 713.5 | 713.5 | 721.4 | 707.7 | 2.89M |
| May 26, 2025 | 725.4 | 722 | 722 | 726.4 | 717.3 | 2.28M |
| May 23, 2025 | 723.9 | 721.5 | 721.5 | 725.6 | 720.3 | 1.94M |