3,340.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,315 | 3,340 | 3,340 | 3,345 | 3,285 | 256,000 |
| January 13, 2026 | 3,345 | 3,345 | 3,345 | 3,360 | 3,305 | 185,000 |
| January 09, 2026 | 3,315 | 3,340 | 3,340 | 3,355 | 3,315 | 167,900 |
| January 08, 2026 | 3,310 | 3,305 | 3,305 | 3,330 | 3,295 | 130,500 |
| January 07, 2026 | 3,250 | 3,280 | 3,280 | 3,310 | 3,250 | 112,700 |
| January 06, 2026 | 3,230 | 3,300 | 3,300 | 3,300 | 3,230 | 122,500 |
| January 05, 2026 | 3,205 | 3,250 | 3,250 | 3,265 | 3,200 | 110,400 |
| December 30, 2025 | 3,240 | 3,235 | 3,235 | 3,250 | 3,220 | 90,700 |
| December 29, 2025 | 3,225 | 3,230 | 3,230 | 3,255 | 3,205 | 109,700 |
| December 26, 2025 | 3,215 | 3,255 | 3,255 | 3,255 | 3,215 | 90,300 |
| December 25, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,205 | 44,100 |
| December 24, 2025 | 3,260 | 3,235 | 3,235 | 3,260 | 3,235 | 63,100 |
| December 23, 2025 | 3,235 | 3,245 | 3,245 | 3,260 | 3,210 | 119,000 |
| December 22, 2025 | 3,270 | 3,205 | 3,205 | 3,280 | 3,195 | 160,500 |
| December 19, 2025 | 3,225 | 3,260 | 3,260 | 3,285 | 3,225 | 210,600 |
| December 18, 2025 | 3,195 | 3,275 | 3,275 | 3,290 | 3,185 | 275,300 |
| December 17, 2025 | 3,170 | 3,175 | 3,175 | 3,195 | 3,140 | 274,000 |
| December 16, 2025 | 3,125 | 3,100 | 3,100 | 3,145 | 3,100 | 159,600 |
| December 15, 2025 | 3,095 | 3,120 | 3,120 | 3,120 | 3,075 | 121,000 |
| December 12, 2025 | 3,080 | 3,070 | 3,070 | 3,085 | 3,055 | 111,200 |
| December 11, 2025 | 3,130 | 3,040 | 3,040 | 3,130 | 3,030 | 114,000 |
| December 10, 2025 | 3,090 | 3,105 | 3,105 | 3,120 | 3,080 | 139,200 |
| December 09, 2025 | 3,060 | 3,110 | 3,110 | 3,125 | 3,055 | 182,700 |
| December 08, 2025 | 3,005 | 3,065 | 3,065 | 3,065 | 3,005 | 119,000 |
| December 05, 2025 | 2,996 | 2,996 | 2,996 | 3,010 | 2,966 | 135,900 |
| December 04, 2025 | 3,010 | 3,010 | 3,010 | 3,020 | 2,996 | 96,800 |
| December 03, 2025 | 3,025 | 3,015 | 3,015 | 3,035 | 2,991 | 115,900 |
| December 02, 2025 | 3,045 | 3,050 | 3,050 | 3,060 | 3,025 | 110,200 |
| December 01, 2025 | 3,055 | 3,045 | 3,045 | 3,080 | 3,025 | 132,800 |
| November 28, 2025 | 3,045 | 3,060 | 3,060 | 3,095 | 3,045 | 166,000 |
| November 27, 2025 | 3,070 | 3,045 | 3,045 | 3,085 | 3,035 | 103,400 |
| November 26, 2025 | 3,000 | 3,080 | 3,080 | 3,080 | 2,999 | 159,100 |
| November 25, 2025 | 3,030 | 3,010 | 3,010 | 3,035 | 3,010 | 92,000 |
| November 21, 2025 | 2,994 | 3,035 | 3,035 | 3,050 | 2,988 | 203,200 |
| November 20, 2025 | 2,977 | 2,954 | 2,954 | 2,985 | 2,952 | 194,800 |
| November 19, 2025 | 2,986 | 2,977 | 2,977 | 3,000 | 2,965 | 232,800 |
| November 18, 2025 | 2,967 | 2,988 | 2,988 | 2,994 | 2,960 | 231,700 |
| November 17, 2025 | 2,930 | 2,993 | 2,993 | 3,020 | 2,916 | 274,500 |
| November 14, 2025 | 2,967 | 2,952 | 2,952 | 3,050 | 2,909 | 706,800 |
| November 13, 2025 | 2,926 | 2,950 | 2,950 | 2,966 | 2,924 | 188,700 |
| November 12, 2025 | 2,917 | 2,924 | 2,924 | 2,955 | 2,903 | 182,500 |
| November 11, 2025 | 2,869 | 2,889 | 2,889 | 2,906 | 2,850 | 118,300 |
| November 10, 2025 | 2,887 | 2,869 | 2,869 | 2,887 | 2,852 | 121,500 |
| November 07, 2025 | 2,839 | 2,867 | 2,867 | 2,867 | 2,838 | 101,300 |
| November 06, 2025 | 2,833 | 2,828 | 2,828 | 2,849 | 2,821 | 100,500 |
| November 05, 2025 | 2,834 | 2,834 | 2,834 | 2,848 | 2,808 | 119,800 |
| November 04, 2025 | 2,796 | 2,818 | 2,818 | 2,839 | 2,790 | 180,900 |
| October 31, 2025 | 2,848 | 2,824 | 2,824 | 2,850 | 2,821 | 167,400 |
| October 30, 2025 | 2,810 | 2,827 | 2,827 | 2,828 | 2,791 | 194,500 |
| October 29, 2025 | 2,894 | 2,810 | 2,810 | 2,894 | 2,810 | 178,200 |
| October 28, 2025 | 2,948 | 2,898 | 2,898 | 2,948 | 2,896 | 118,000 |
| October 27, 2025 | 2,950 | 2,960 | 2,960 | 2,971 | 2,942 | 138,600 |
| October 24, 2025 | 2,973 | 2,947 | 2,947 | 2,978 | 2,947 | 123,100 |
| October 23, 2025 | 2,941 | 2,973 | 2,973 | 2,973 | 2,934 | 118,200 |
| October 22, 2025 | 2,920 | 2,931 | 2,931 | 2,940 | 2,907 | 173,400 |
| October 21, 2025 | 2,953 | 2,928 | 2,928 | 2,955 | 2,921 | 125,000 |
| October 20, 2025 | 2,952 | 2,970 | 2,970 | 2,980 | 2,948 | 162,700 |
| October 17, 2025 | 2,875 | 2,931 | 2,931 | 2,938 | 2,874 | 146,200 |
| October 16, 2025 | 2,902 | 2,874 | 2,874 | 2,914 | 2,866 | 116,300 |
| October 15, 2025 | 2,898 | 2,902 | 2,902 | 2,916 | 2,885 | 223,700 |