882.60
+6.1(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 878.5 | 882.6 | 882.6 | 890.1 | 877.1 | 1.9M |
| October 02, 2025 | 912 | 876.5 | 876.5 | 917.2 | 860.4 | 4.33M |
| October 01, 2025 | 918.3 | 915 | 915 | 929.9 | 894.1 | 9.09M |
| September 30, 2025 | 852.6 | 843.3 | 843.3 | 852.7 | 838.3 | 2.3M |
| September 29, 2025 | 864.1 | 858.7 | 858.7 | 869.4 | 856.2 | 1.57M |
| September 26, 2025 | 868 | 875.3 | 875.3 | 877.2 | 864.5 | 1.64M |
| September 25, 2025 | 864 | 871 | 871 | 871.4 | 860 | 1.51M |
| September 24, 2025 | 865 | 859.8 | 859.8 | 869.2 | 856.7 | 1.41M |
| September 22, 2025 | 851.5 | 859.1 | 859.1 | 868.9 | 846.8 | 1.43M |
| September 19, 2025 | 859 | 854.8 | 854.8 | 869.5 | 851.5 | 2.66M |
| September 18, 2025 | 874.8 | 866.3 | 866.3 | 874.8 | 854.2 | 1.52M |
| September 17, 2025 | 880 | 871 | 871 | 883.4 | 863.6 | 2M |
| September 16, 2025 | 885.4 | 890 | 890 | 891.6 | 883.2 | 2M |
| September 12, 2025 | 891.7 | 886.9 | 886.9 | 898.4 | 886.9 | 1.87M |
| September 11, 2025 | 893.5 | 899.9 | 899.9 | 906.6 | 889.7 | 2M |
| September 10, 2025 | 889 | 887.4 | 887.4 | 910 | 883.8 | 1.88M |
| September 09, 2025 | 884 | 888.3 | 888.3 | 893.6 | 876.6 | 1.58M |
| September 08, 2025 | 879.8 | 883.9 | 883.9 | 885.5 | 872.9 | 1.78M |
| September 05, 2025 | 876.4 | 875.3 | 875.3 | 878.6 | 870.1 | 1.81M |
| September 04, 2025 | 880.3 | 877.1 | 877.1 | 888.6 | 877.1 | 1.66M |
| September 03, 2025 | 899.9 | 880.3 | 880.3 | 903.5 | 873.8 | 2.26M |
| September 02, 2025 | 889.5 | 898.4 | 898.4 | 903.6 | 889.4 | 1.61M |
| September 01, 2025 | 886.2 | 889.5 | 889.5 | 895.4 | 879.6 | 1.46M |
| August 29, 2025 | 897 | 886.5 | 886.5 | 897.9 | 881.5 | 2.24M |
| August 28, 2025 | 897.2 | 904.1 | 904.1 | 904.5 | 892.8 | 1.63M |
| August 27, 2025 | 883.5 | 899.7 | 899.7 | 901.2 | 882.6 | 2M |
| August 26, 2025 | 912.8 | 888 | 888 | 914.6 | 886.8 | 2.5M |
| August 25, 2025 | 937.8 | 912.5 | 912.5 | 941 | 909.7 | 2.44M |
| August 22, 2025 | 914.7 | 929 | 929 | 934.9 | 911.2 | 2.81M |
| August 21, 2025 | 916 | 915.4 | 915.4 | 917.6 | 906.1 | 1.42M |
| August 20, 2025 | 917.4 | 916.9 | 916.9 | 921.8 | 908.4 | 1.89M |
| August 19, 2025 | 900 | 914.2 | 914.2 | 917.1 | 890.8 | 2.36M |
| 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 |