789.00
+6(+0.77%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 783 | 783 | 783 | 785 | 780 | 20,600 |
October 16, 2025 | 782 | 783 | 783 | 785 | 779 | 26,100 |
October 15, 2025 | 776 | 781 | 781 | 785 | 776 | 33,700 |
October 14, 2025 | 770 | 769 | 769 | 775 | 765 | 78,000 |
October 10, 2025 | 778 | 774 | 774 | 779 | 771 | 67,600 |
October 09, 2025 | 788 | 780 | 780 | 788 | 779 | 44,500 |
October 08, 2025 | 785 | 784 | 784 | 792 | 784 | 70,400 |
October 07, 2025 | 776 | 776 | 776 | 781 | 773 | 41,200 |
October 06, 2025 | 779 | 776 | 776 | 781 | 768 | 85,800 |
October 03, 2025 | 777 | 771 | 771 | 777 | 771 | 44,100 |
October 02, 2025 | 769 | 777 | 777 | 778 | 763 | 91,100 |
October 01, 2025 | 787 | 762 | 762 | 787 | 760 | 179,700 |
September 30, 2025 | 800 | 789 | 789 | 800 | 789 | 84,800 |
September 29, 2025 | 809 | 798 | 798 | 810 | 798 | 65,800 |
September 26, 2025 | 809 | 812 | 812 | 814 | 808 | 67,200 |
September 25, 2025 | 815 | 809 | 809 | 815 | 806 | 57,200 |
September 24, 2025 | 812 | 813 | 813 | 813 | 807 | 39,500 |
September 22, 2025 | 809 | 814 | 814 | 815 | 809 | 33,300 |
September 19, 2025 | 817 | 808 | 808 | 820 | 806 | 102,800 |
September 18, 2025 | 817 | 816 | 816 | 817 | 811 | 35,600 |
September 17, 2025 | 814 | 817 | 817 | 820 | 813 | 28,300 |
September 16, 2025 | 810 | 824 | 824 | 824 | 810 | 31,500 |
September 12, 2025 | 817 | 811 | 811 | 818 | 808 | 44,800 |
September 11, 2025 | 820 | 813 | 813 | 820 | 811 | 32,100 |
September 10, 2025 | 828 | 820 | 820 | 828 | 820 | 30,300 |
September 09, 2025 | 819 | 828 | 828 | 832 | 819 | 56,300 |
September 08, 2025 | 813 | 814 | 814 | 818 | 810 | 27,200 |
September 05, 2025 | 805 | 810 | 810 | 811 | 803 | 45,600 |
September 04, 2025 | 803 | 806 | 806 | 807 | 799 | 42,900 |
September 03, 2025 | 797 | 803 | 803 | 804 | 796 | 63,000 |
September 02, 2025 | 791 | 793 | 793 | 796 | 791 | 28,000 |
September 01, 2025 | 790 | 791 | 791 | 795 | 790 | 31,700 |
August 29, 2025 | 793 | 790 | 790 | 795 | 790 | 37,700 |
August 28, 2025 | 795 | 796 | 796 | 796 | 792 | 46,300 |
August 27, 2025 | 798 | 795 | 795 | 798 | 795 | 45,300 |
August 26, 2025 | 800 | 800 | 800 | 800 | 798 | 35,100 |
August 25, 2025 | 803 | 801 | 801 | 803 | 798 | 69,600 |
August 22, 2025 | 802 | 801 | 801 | 803 | 800 | 31,800 |
August 21, 2025 | 802 | 801 | 801 | 803 | 801 | 7,600 |
August 20, 2025 | 802 | 801 | 801 | 804 | 800 | 21,700 |
August 19, 2025 | 802 | 802 | 802 | 804 | 801 | 28,500 |
August 18, 2025 | 803 | 801 | 801 | 804 | 801 | 35,800 |
August 15, 2025 | 806 | 803 | 803 | 807 | 802 | 43,200 |
August 14, 2025 | 811 | 808 | 808 | 811 | 806 | 49,500 |
August 13, 2025 | 806 | 811 | 811 | 813 | 806 | 37,000 |
August 12, 2025 | 806 | 806 | 806 | 809 | 806 | 51,400 |
August 08, 2025 | 805 | 804 | 804 | 807 | 804 | 39,300 |
August 07, 2025 | 804 | 804 | 804 | 806 | 802 | 37,500 |
August 06, 2025 | 808 | 804 | 804 | 809 | 804 | 37,700 |
August 05, 2025 | 805 | 806 | 806 | 810 | 804 | 58,300 |
August 04, 2025 | 825 | 822 | 822 | 828 | 821 | 34,300 |
August 01, 2025 | 814 | 818 | 818 | 819 | 811 | 25,500 |
July 31, 2025 | 807 | 814 | 814 | 815 | 807 | 16,800 |
July 30, 2025 | 809 | 807 | 807 | 809 | 805 | 14,500 |
July 29, 2025 | 808 | 807 | 807 | 812 | 807 | 16,600 |
July 28, 2025 | 816 | 812 | 812 | 818 | 805 | 34,100 |
July 25, 2025 | 821 | 817 | 817 | 824 | 816 | 33,200 |
July 24, 2025 | 812 | 819 | 819 | 819 | 808 | 20,100 |
July 23, 2025 | 809 | 814 | 814 | 815 | 809 | 30,100 |
July 22, 2025 | 801 | 804 | 804 | 806 | 801 | 18,400 |