887.10
-3.2(-0.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 890.3 | 887.1 | 887.1 | 894.6 | 881.3 | 661,600 |
| October 23, 2025 | 885.4 | 890.3 | 890.3 | 891.9 | 882.2 | 484,500 |
| October 22, 2025 | 880 | 892.7 | 892.7 | 894.5 | 877 | 517,800 |
| October 21, 2025 | 894 | 883.3 | 883.3 | 899 | 879.5 | 738,500 |
| October 20, 2025 | 910.8 | 895 | 895 | 912.8 | 889.7 | 620,900 |
| October 17, 2025 | 896.8 | 897.8 | 897.8 | 910.7 | 894.5 | 757,800 |
| October 16, 2025 | 903.9 | 906.4 | 906.4 | 917.2 | 900.2 | 696,100 |
| October 15, 2025 | 877.2 | 898.5 | 898.5 | 898.5 | 871.7 | 680,900 |
| October 14, 2025 | 860.3 | 866.6 | 866.6 | 880.9 | 859 | 703,400 |
| October 10, 2025 | 895.7 | 870.3 | 870.3 | 897 | 868.7 | 847,600 |
| October 09, 2025 | 895.2 | 905.8 | 905.8 | 908 | 890.3 | 659,700 |
| October 08, 2025 | 905.8 | 894.5 | 894.5 | 911.1 | 891.6 | 761,400 |
| October 07, 2025 | 893.3 | 906.3 | 906.3 | 919.5 | 890 | 1.19M |
| October 06, 2025 | 892.9 | 890 | 890 | 897.9 | 883 | 1.39M |
| October 03, 2025 | 841.2 | 862.9 | 862.9 | 865 | 840.9 | 732,600 |
| October 02, 2025 | 857.5 | 840.9 | 840.9 | 861 | 823.1 | 1.24M |
| October 01, 2025 | 841.3 | 858.9 | 858.9 | 860.4 | 841.3 | 1.45M |
| September 30, 2025 | 864 | 845.4 | 845.4 | 865 | 843.2 | 1.1M |
| September 29, 2025 | 878.8 | 869.8 | 869.8 | 879 | 863.4 | 662,800 |
| September 26, 2025 | 875.1 | 879.3 | 879.3 | 884.7 | 870.9 | 1.22M |
| September 25, 2025 | 866.4 | 875.1 | 875.1 | 876.5 | 860.4 | 713,500 |
| September 24, 2025 | 867 | 866.4 | 866.4 | 871.6 | 860.1 | 625,700 |
| September 22, 2025 | 866.2 | 862 | 862 | 871.8 | 860.2 | 898,300 |
| September 19, 2025 | 875 | 869.4 | 869.4 | 880.4 | 862.9 | 1.9M |
| September 18, 2025 | 896 | 879.3 | 879.3 | 896 | 875.3 | 863,300 |
| September 17, 2025 | 905 | 890.7 | 890.7 | 905 | 879.3 | 1.06M |
| September 16, 2025 | 923.3 | 921.7 | 921.7 | 929.4 | 921.1 | 737,500 |
| September 12, 2025 | 928.5 | 925.1 | 925.1 | 935 | 925.1 | 733,600 |
| September 11, 2025 | 938.9 | 933.4 | 933.4 | 946.1 | 927.7 | 775,700 |
| September 10, 2025 | 922 | 931.5 | 931.5 | 947.2 | 917 | 933,400 |
| September 09, 2025 | 929 | 924 | 924 | 934 | 921.1 | 598,200 |
| September 08, 2025 | 927 | 931.4 | 931.4 | 934.3 | 916.1 | 610,500 |
| September 05, 2025 | 919.5 | 921.4 | 921.4 | 924.4 | 914.1 | 631,300 |
| September 04, 2025 | 908 | 919.7 | 919.7 | 926.2 | 906 | 782,900 |
| September 03, 2025 | 930 | 910.8 | 910.8 | 938.9 | 905.8 | 902,300 |
| September 02, 2025 | 927 | 925 | 925 | 936.9 | 920.5 | 739,700 |
| September 01, 2025 | 908 | 922 | 922 | 922.2 | 903.7 | 968,100 |
| August 29, 2025 | 904.2 | 905.6 | 905.6 | 909.5 | 896.3 | 845,500 |
| August 28, 2025 | 905 | 911 | 911 | 912.1 | 902.6 | 729,800 |
| August 27, 2025 | 882 | 908.9 | 908.9 | 912.9 | 881.5 | 1.25M |
| August 26, 2025 | 913.3 | 885.5 | 885.5 | 916.4 | 882.4 | 1.3M |
| August 25, 2025 | 934 | 917.6 | 917.6 | 941.7 | 912.4 | 1.36M |
| August 22, 2025 | 888 | 919.4 | 919.4 | 927.5 | 886 | 2M |
| August 21, 2025 | 897 | 885.7 | 885.7 | 897.6 | 879.2 | 980,600 |
| August 20, 2025 | 905.3 | 897.6 | 897.6 | 910 | 892 | 848,300 |
| August 19, 2025 | 885 | 905.2 | 905.2 | 908.3 | 882.4 | 1.23M |
| 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 |