3,360.00
-5(-0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,395 | 3,360 | 3,360 | 3,395 | 3,360 | 3,600 |
| January 13, 2026 | 3,425 | 3,365 | 3,365 | 3,425 | 3,365 | 7,300 |
| January 09, 2026 | 3,350 | 3,355 | 3,355 | 3,365 | 3,345 | 1,700 |
| January 08, 2026 | 3,370 | 3,330 | 3,330 | 3,370 | 3,330 | 3,100 |
| January 07, 2026 | 3,335 | 3,345 | 3,345 | 3,355 | 3,315 | 4,200 |
| January 06, 2026 | 3,355 | 3,345 | 3,345 | 3,360 | 3,340 | 3,500 |
| January 05, 2026 | 3,340 | 3,315 | 3,315 | 3,340 | 3,310 | 5,800 |
| December 30, 2025 | 3,300 | 3,290 | 3,290 | 3,310 | 3,280 | 5,500 |
| December 29, 2025 | 3,270 | 3,300 | 3,300 | 3,310 | 3,265 | 10,600 |
| December 26, 2025 | 3,245 | 3,270 | 3,270 | 3,270 | 3,240 | 7,700 |
| December 25, 2025 | 3,335 | 3,255 | 3,255 | 3,335 | 3,200 | 18,200 |
| December 24, 2025 | 3,280 | 3,265 | 3,265 | 3,300 | 3,260 | 10,400 |
| December 23, 2025 | 3,250 | 3,280 | 3,280 | 3,285 | 3,250 | 8,800 |
| December 22, 2025 | 3,200 | 3,245 | 3,245 | 3,260 | 3,170 | 15,600 |
| December 19, 2025 | 3,225 | 3,185 | 3,185 | 3,235 | 3,170 | 17,800 |
| December 18, 2025 | 3,185 | 3,215 | 3,215 | 3,215 | 3,170 | 12,000 |
| December 17, 2025 | 3,245 | 3,185 | 3,185 | 3,245 | 3,165 | 19,100 |
| December 16, 2025 | 3,300 | 3,245 | 3,245 | 3,300 | 3,240 | 19,800 |
| December 15, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,255 | 20,300 |
| December 12, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,270 | 30,800 |
| December 11, 2025 | 3,470 | 3,425 | 3,425 | 3,500 | 3,360 | 19,500 |
| December 10, 2025 | 3,470 | 3,470 | 3,470 | 3,470 | 3,450 | 1,700 |
| December 09, 2025 | 3,450 | 3,470 | 3,470 | 3,470 | 3,420 | 2,300 |
| December 08, 2025 | 3,400 | 3,450 | 3,450 | 3,480 | 3,400 | 4,200 |
| December 05, 2025 | 3,400 | 3,400 | 3,400 | 3,460 | 3,375 | 6,400 |
| December 04, 2025 | 3,380 | 3,380 | 3,380 | 3,410 | 3,380 | 2,800 |
| December 03, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,380 | 2,200 |
| December 02, 2025 | 3,390 | 3,385 | 3,385 | 3,395 | 3,380 | 2,800 |
| December 01, 2025 | 3,360 | 3,380 | 3,380 | 3,385 | 3,360 | 2,600 |
| November 28, 2025 | 3,355 | 3,365 | 3,365 | 3,380 | 3,355 | 2,600 |
| November 27, 2025 | 3,375 | 3,355 | 3,355 | 3,380 | 3,330 | 2,900 |
| November 26, 2025 | 3,365 | 3,330 | 3,330 | 3,370 | 3,330 | 3,700 |
| November 25, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,340 | 11,000 |
| November 21, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,345 | 5,200 |
| November 20, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,310 | 3,300 |
| November 19, 2025 | 3,355 | 3,315 | 3,315 | 3,355 | 3,315 | 3,500 |
| November 18, 2025 | 3,355 | 3,305 | 3,305 | 3,355 | 3,305 | 2,100 |
| November 17, 2025 | 3,305 | 3,320 | 3,320 | 3,320 | 3,305 | 3,400 |
| November 14, 2025 | 3,310 | 3,315 | 3,315 | 3,360 | 3,310 | 8,200 |
| November 13, 2025 | 3,405 | 3,320 | 3,320 | 3,420 | 3,310 | 16,500 |
| November 12, 2025 | 3,430 | 3,420 | 3,420 | 3,430 | 3,380 | 2,300 |
| November 11, 2025 | 3,435 | 3,400 | 3,400 | 3,440 | 3,335 | 8,400 |
| November 10, 2025 | 3,400 | 3,500 | 3,500 | 3,500 | 3,400 | 7,000 |
| November 07, 2025 | 3,330 | 3,355 | 3,355 | 3,355 | 3,290 | 3,600 |
| November 06, 2025 | 3,280 | 3,290 | 3,290 | 3,325 | 3,280 | 1,300 |
| November 05, 2025 | 3,335 | 3,270 | 3,270 | 3,335 | 3,270 | 3,600 |
| November 04, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,300 | 3,700 |
| October 31, 2025 | 3,320 | 3,310 | 3,310 | 3,345 | 3,305 | 4,000 |
| October 30, 2025 | 3,285 | 3,345 | 3,345 | 3,360 | 3,280 | 4,900 |
| October 29, 2025 | 3,400 | 3,275 | 3,275 | 3,400 | 3,275 | 4,500 |
| October 28, 2025 | 3,405 | 3,370 | 3,370 | 3,415 | 3,370 | 3,700 |
| October 27, 2025 | 3,420 | 3,415 | 3,415 | 3,435 | 3,400 | 5,600 |
| October 24, 2025 | 3,405 | 3,410 | 3,410 | 3,455 | 3,400 | 9,900 |
| October 23, 2025 | 3,435 | 3,455 | 3,455 | 3,475 | 3,425 | 4,300 |
| October 22, 2025 | 3,400 | 3,405 | 3,405 | 3,420 | 3,400 | 3,100 |
| October 21, 2025 | 3,415 | 3,400 | 3,400 | 3,425 | 3,400 | 2,800 |
| October 20, 2025 | 3,405 | 3,395 | 3,395 | 3,425 | 3,390 | 3,400 |
| October 17, 2025 | 3,450 | 3,405 | 3,405 | 3,450 | 3,340 | 5,600 |
| October 16, 2025 | 3,430 | 3,440 | 3,440 | 3,440 | 3,405 | 3,500 |
| October 15, 2025 | 3,370 | 3,390 | 3,390 | 3,400 | 3,365 | 3,900 |