773.00
+3(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 769 | 773 | 773 | 787 | 769 | 3,900 |
| September 25, 2025 | 768 | 770 | 770 | 785 | 768 | 127,300 |
| September 24, 2025 | 765 | 765 | 765 | 771 | 764 | 700 |
| September 22, 2025 | 782 | 770 | 770 | 788 | 770 | 2,000 |
| September 19, 2025 | 764 | 780 | 780 | 789 | 764 | 6,100 |
| September 18, 2025 | 768 | 765 | 765 | 776 | 764 | 3,600 |
| September 17, 2025 | 760 | 763 | 763 | 770 | 760 | 3,600 |
| September 16, 2025 | 771 | 764 | 764 | 773 | 764 | 2,600 |
| September 12, 2025 | 770 | 770 | 770 | 770 | 770 | 0 |
| September 11, 2025 | 777 | 770 | 770 | 777 | 764 | 1,400 |
| September 10, 2025 | 762 | 772 | 772 | 772 | 760 | 1,900 |
| September 09, 2025 | 763 | 765 | 765 | 775 | 763 | 1,200 |
| September 08, 2025 | 761 | 763 | 763 | 769 | 760 | 1,800 |
| September 05, 2025 | 769 | 765 | 765 | 772 | 763 | 3,600 |
| September 04, 2025 | 759 | 768 | 768 | 768 | 759 | 500 |
| September 03, 2025 | 761 | 762 | 762 | 769 | 761 | 800 |
| September 02, 2025 | 760 | 764 | 764 | 770 | 759 | 2,300 |
| September 01, 2025 | 758 | 759 | 759 | 764 | 758 | 1,200 |
| August 29, 2025 | 758 | 759 | 759 | 767 | 758 | 2,700 |
| August 28, 2025 | 760 | 760 | 760 | 763 | 760 | 1,900 |
| August 27, 2025 | 763 | 760 | 760 | 765 | 760 | 3,500 |
| August 26, 2025 | 761 | 766 | 766 | 770 | 755 | 8,100 |
| August 25, 2025 | 767 | 762 | 762 | 769 | 762 | 33,700 |
| August 22, 2025 | 767 | 767 | 767 | 774 | 764 | 1,300 |
| August 21, 2025 | 764 | 767 | 767 | 774 | 764 | 1,100 |
| August 20, 2025 | 773 | 767 | 767 | 779 | 767 | 3,400 |
| August 19, 2025 | 767 | 773 | 773 | 778 | 764 | 6,400 |
| August 18, 2025 | 754 | 768 | 768 | 768 | 754 | 3,000 |
| August 15, 2025 | 760 | 761 | 761 | 772 | 760 | 3,300 |
| August 14, 2025 | 760 | 761 | 761 | 768 | 760 | 1,300 |
| August 13, 2025 | 765 | 760 | 760 | 776 | 760 | 13,100 |
| August 12, 2025 | 771 | 767 | 767 | 776 | 767 | 1,400 |
| August 08, 2025 | 770 | 770 | 770 | 778 | 770 | 2,800 |
| August 07, 2025 | 766 | 777 | 777 | 777 | 757 | 7,600 |
| August 06, 2025 | 766 | 767 | 767 | 778 | 766 | 7,600 |
| August 05, 2025 | 768 | 768 | 768 | 773 | 768 | 1,100 |
| August 04, 2025 | 765 | 769 | 769 | 779 | 765 | 9,900 |
| August 01, 2025 | 772 | 771 | 771 | 779 | 771 | 1,500 |
| July 31, 2025 | 773 | 779 | 779 | 779 | 770 | 2,800 |
| July 30, 2025 | 771 | 771 | 771 | 774 | 770 | 900 |
| July 29, 2025 | 773 | 773 | 773 | 778 | 772 | 400 |
| July 28, 2025 | 777 | 778 | 778 | 778 | 772 | 1,000 |
| July 25, 2025 | 779 | 778 | 778 | 779 | 778 | 200 |
| July 24, 2025 | 786 | 780 | 780 | 792 | 780 | 1,900 |
| July 23, 2025 | 781 | 785 | 785 | 791 | 781 | 6,300 |
| July 22, 2025 | 785 | 795 | 795 | 795 | 777 | 700 |
| July 18, 2025 | 782 | 782 | 782 | 792 | 782 | 2,100 |
| July 17, 2025 | 778 | 771 | 771 | 788 | 771 | 4,700 |
| July 16, 2025 | 772 | 785 | 785 | 790 | 770 | 9,200 |
| July 15, 2025 | 776 | 770 | 770 | 778 | 770 | 7,800 |
| July 14, 2025 | 771 | 770 | 770 | 777 | 770 | 1,300 |
| July 11, 2025 | 776 | 771 | 771 | 776 | 771 | 1,000 |
| July 10, 2025 | 776 | 776 | 776 | 784 | 776 | 1,400 |
| July 09, 2025 | 774 | 772 | 772 | 786 | 771 | 1,200 |
| July 08, 2025 | 778 | 774 | 774 | 792 | 774 | 1,500 |
| July 07, 2025 | 797 | 793 | 793 | 797 | 778 | 1,400 |
| July 04, 2025 | 800 | 797 | 797 | 800 | 773 | 1,900 |
| July 03, 2025 | 778 | 790 | 790 | 790 | 775 | 2,100 |
| July 02, 2025 | 768 | 778 | 778 | 783 | 768 | 17,200 |
| July 01, 2025 | 769 | 768 | 768 | 777 | 768 | 1,600 |