882.10
-16.1(-1.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 905 | 882.1 | 882.1 | 910 | 878.9 | 1.59M |
| August 15, 2025 | 872.9 | 898.2 | 898.2 | 901 | 872.8 | 1.68M |
| August 14, 2025 | 851.1 | 866.4 | 866.4 | 873 | 849 | 1.24M |
| August 13, 2025 | 850.7 | 851.1 | 851.1 | 856.5 | 844.5 | 812,400 |
| August 12, 2025 | 854 | 844.7 | 844.7 | 859.9 | 843.9 | 1.12M |
| August 08, 2025 | 830 | 840.5 | 840.5 | 849.6 | 829.8 | 1.23M |
| August 07, 2025 | 809 | 830.4 | 830.4 | 832.5 | 806 | 1.12M |
| August 06, 2025 | 809 | 812.4 | 812.4 | 819.7 | 805.4 | 1.33M |
| August 05, 2025 | 791 | 789.2 | 789.2 | 811.4 | 787.5 | 1.59M |
| August 04, 2025 | 790 | 784.9 | 784.9 | 800.5 | 784.5 | 1.12M |
| August 01, 2025 | 789.4 | 797.8 | 797.8 | 806.3 | 778.8 | 1.55M |
| July 31, 2025 | 791.5 | 783 | 783 | 798.5 | 764.5 | 2.69M |
| July 30, 2025 | 764.6 | 776.5 | 776.5 | 779 | 764.6 | 1.63M |
| July 29, 2025 | 764.5 | 768.1 | 768.1 | 770.8 | 757 | 958,600 |
| July 28, 2025 | 764.4 | 769.6 | 769.6 | 771.7 | 762.3 | 733,700 |
| July 25, 2025 | 766.7 | 764.4 | 764.4 | 773.5 | 760.1 | 895,400 |
| July 24, 2025 | 758.9 | 770 | 770 | 775 | 754 | 995,300 |
| July 23, 2025 | 747.6 | 760 | 760 | 767.9 | 744 | 2.02M |
| July 22, 2025 | 748.2 | 742.5 | 742.5 | 757 | 738.3 | 1.25M |
| July 18, 2025 | 727.9 | 738 | 738 | 745 | 725.2 | 1.47M |
| July 17, 2025 | 718.2 | 728.7 | 728.7 | 730 | 714.9 | 1.27M |
| July 16, 2025 | 728.7 | 721.1 | 721.1 | 729.5 | 717.8 | 1.08M |
| July 15, 2025 | 735 | 729 | 729 | 741.4 | 729 | 1.02M |
| July 14, 2025 | 721 | 727.7 | 727.7 | 731 | 716.7 | 1.11M |
| July 11, 2025 | 719.7 | 716.4 | 716.4 | 722 | 709.7 | 971,100 |
| July 10, 2025 | 728.4 | 714.5 | 714.5 | 730.1 | 709 | 1.29M |
| July 09, 2025 | 734 | 727.9 | 727.9 | 737.9 | 725.8 | 747,100 |
| July 08, 2025 | 722 | 733.1 | 733.1 | 738.8 | 719.2 | 1.08M |
| July 07, 2025 | 740.7 | 730.1 | 730.1 | 742.9 | 730.1 | 792,400 |
| July 04, 2025 | 733.4 | 747 | 747 | 747.6 | 727.1 | 1.06M |
| July 03, 2025 | 719.5 | 728.4 | 728.4 | 733.4 | 715.8 | 934,400 |
| July 02, 2025 | 728.4 | 721.1 | 721.1 | 732.9 | 721.1 | 855,000 |
| July 01, 2025 | 711.3 | 728.4 | 728.4 | 730.5 | 710.8 | 1.35M |
| June 30, 2025 | 719.9 | 719.5 | 719.5 | 722.9 | 711.6 | 1.26M |
| June 27, 2025 | 709.9 | 714.4 | 714.4 | 716.3 | 705.9 | 830,700 |
| June 26, 2025 | 688.3 | 707.5 | 707.5 | 707.5 | 687.4 | 1.27M |
| June 25, 2025 | 692 | 686.8 | 686.8 | 695 | 677.5 | 1.05M |
| June 24, 2025 | 691 | 687.1 | 687.1 | 702.8 | 685.5 | 951,300 |
| June 23, 2025 | 707.2 | 686.2 | 686.2 | 709 | 686.2 | 1.34M |
| June 20, 2025 | 704.6 | 713.5 | 713.5 | 726.4 | 699.1 | 2.23M |
| June 19, 2025 | 711 | 706.4 | 706.4 | 717 | 704.3 | 766,700 |
| June 18, 2025 | 697.6 | 712.7 | 712.7 | 713.6 | 696.7 | 1.81M |
| June 17, 2025 | 697 | 699.3 | 699.3 | 702.9 | 691.4 | 1.18M |
| June 16, 2025 | 685 | 687.1 | 687.1 | 698.4 | 684.9 | 1.39M |
| June 13, 2025 | 682.1 | 679.9 | 679.9 | 687.4 | 676 | 1.23M |
| June 12, 2025 | 680 | 682.2 | 682.2 | 683.4 | 673.5 | 1.37M |
| June 11, 2025 | 693 | 683.9 | 683.9 | 694.9 | 677.2 | 1.48M |
| June 10, 2025 | 682.5 | 693.8 | 693.8 | 694.9 | 681 | 1.26M |
| June 09, 2025 | 684.2 | 681.9 | 681.9 | 685.9 | 678.6 | 1.05M |
| June 06, 2025 | 679.9 | 684.5 | 684.5 | 687.9 | 679.5 | 986,700 |
| June 05, 2025 | 687.8 | 685.3 | 685.3 | 690.2 | 683.9 | 1.55M |
| June 04, 2025 | 688.7 | 693.2 | 693.2 | 698 | 688.7 | 998,500 |
| June 03, 2025 | 700 | 688.4 | 688.4 | 700.5 | 686.8 | 1.32M |
| June 02, 2025 | 700.9 | 698.1 | 698.1 | 704.5 | 694 | 1.38M |
| May 30, 2025 | 701.8 | 699.8 | 699.8 | 704 | 696.1 | 1.63M |
| May 29, 2025 | 693 | 704.1 | 704.1 | 704.2 | 692.5 | 1.49M |
| May 28, 2025 | 706.9 | 692.1 | 692.1 | 707.9 | 692.1 | 1.52M |
| May 27, 2025 | 695.1 | 701.9 | 701.9 | 705.6 | 694 | 1.28M |
| May 26, 2025 | 697 | 701.9 | 701.9 | 701.9 | 692.1 | 1.08M |
| May 23, 2025 | 697.1 | 697.8 | 697.8 | 701.8 | 694.1 | 1.39M |