3,112.00
-54(-1.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,165 | 3,112 | 3,112 | 3,166 | 3,101 | 331,100 |
| January 20, 2026 | 3,115 | 3,166 | 3,166 | 3,166 | 3,105 | 423,100 |
| January 19, 2026 | 3,090 | 3,092 | 3,092 | 3,125 | 3,080 | 438,400 |
| January 16, 2026 | 3,063 | 3,057 | 3,057 | 3,069 | 3,048 | 242,800 |
| January 15, 2026 | 3,068 | 3,064 | 3,064 | 3,077 | 3,045 | 209,900 |
| January 14, 2026 | 3,044 | 3,061 | 3,061 | 3,074 | 3,038 | 231,200 |
| January 13, 2026 | 3,035 | 3,045 | 3,045 | 3,089 | 3,022 | 538,900 |
| January 09, 2026 | 3,031 | 3,028 | 3,028 | 3,054 | 3,019 | 374,000 |
| January 08, 2026 | 3,015 | 3,031 | 3,031 | 3,032 | 2,998.5 | 376,700 |
| January 07, 2026 | 3,050 | 3,015 | 3,015 | 3,055 | 3,015 | 471,900 |
| January 06, 2026 | 3,045 | 3,053 | 3,053 | 3,068 | 3,041 | 369,900 |
| January 05, 2026 | 3,079 | 3,045 | 3,045 | 3,089 | 3,028 | 486,000 |
| December 30, 2025 | 3,083 | 3,075 | 3,075 | 3,105 | 3,068 | 330,800 |
| December 29, 2025 | 3,050 | 3,069 | 3,069 | 3,082 | 3,041 | 283,600 |
| December 26, 2025 | 3,034 | 3,052 | 3,052 | 3,052 | 3,031 | 284,000 |
| December 25, 2025 | 3,055 | 3,038 | 3,038 | 3,055 | 3,023 | 223,100 |
| December 24, 2025 | 3,077 | 3,049 | 3,049 | 3,095 | 3,049 | 229,800 |
| December 23, 2025 | 3,043 | 3,081 | 3,081 | 3,083 | 3,035 | 453,400 |
| December 22, 2025 | 3,092 | 3,025 | 3,025 | 3,092 | 3,007 | 405,400 |
| December 19, 2025 | 3,073 | 3,089 | 3,089 | 3,094 | 3,062 | 480,200 |
| December 18, 2025 | 3,045 | 3,064 | 3,064 | 3,067 | 3,036 | 394,400 |
| December 17, 2025 | 3,012 | 3,031 | 3,031 | 3,045 | 2,997 | 554,600 |
| December 16, 2025 | 2,975 | 3,001 | 3,001 | 3,013 | 2,966.5 | 526,000 |
| December 15, 2025 | 2,955 | 2,984 | 2,984 | 2,997.5 | 2,946 | 589,900 |
| December 12, 2025 | 2,945 | 2,931.5 | 2,931.5 | 2,964 | 2,930.5 | 546,900 |
| December 11, 2025 | 3,016 | 2,939 | 2,939 | 3,025 | 2,938 | 1.12M |
| December 10, 2025 | 3,019 | 3,036 | 3,036 | 3,041 | 3,016 | 242,500 |
| December 09, 2025 | 3,045 | 3,019 | 3,019 | 3,046 | 3,001 | 401,300 |
| December 08, 2025 | 3,020 | 3,034 | 3,034 | 3,048 | 3,011 | 315,400 |
| December 05, 2025 | 3,045 | 3,020 | 3,020 | 3,050 | 3,020 | 434,400 |
| December 04, 2025 | 3,025 | 3,061 | 3,061 | 3,067 | 3,016 | 426,400 |
| December 03, 2025 | 3,053 | 3,038 | 3,038 | 3,080 | 3,010 | 749,800 |
| December 02, 2025 | 3,033 | 3,053 | 3,053 | 3,097 | 3,021 | 1.41M |
| December 01, 2025 | 3,261 | 3,173 | 3,173 | 3,265 | 3,173 | 797,300 |
| November 28, 2025 | 3,270 | 3,246 | 3,246 | 3,311 | 3,246 | 486,700 |
| November 27, 2025 | 3,250 | 3,259 | 3,259 | 3,269 | 3,238 | 279,000 |
| November 26, 2025 | 3,235 | 3,249 | 3,249 | 3,250 | 3,223 | 253,300 |
| November 25, 2025 | 3,226 | 3,225 | 3,225 | 3,238 | 3,219 | 280,700 |
| November 21, 2025 | 3,175 | 3,236 | 3,236 | 3,255 | 3,175 | 676,900 |
| November 20, 2025 | 3,190 | 3,161 | 3,161 | 3,199 | 3,160 | 280,900 |
| November 19, 2025 | 3,184 | 3,203 | 3,203 | 3,208 | 3,184 | 177,100 |
| November 18, 2025 | 3,194 | 3,191 | 3,191 | 3,216 | 3,187 | 185,900 |
| November 17, 2025 | 3,212 | 3,202 | 3,202 | 3,226 | 3,182 | 252,400 |
| November 14, 2025 | 3,197 | 3,205 | 3,205 | 3,217 | 3,194 | 212,700 |
| November 13, 2025 | 3,199 | 3,205 | 3,205 | 3,211 | 3,191 | 190,400 |
| November 12, 2025 | 3,184 | 3,199 | 3,199 | 3,217 | 3,170 | 230,600 |
| November 11, 2025 | 3,160 | 3,169 | 3,169 | 3,171 | 3,136 | 325,100 |
| November 10, 2025 | 3,214 | 3,182 | 3,182 | 3,219 | 3,178 | 233,500 |
| November 07, 2025 | 3,143 | 3,202 | 3,202 | 3,202 | 3,142 | 237,400 |
| November 06, 2025 | 3,186 | 3,145 | 3,145 | 3,198 | 3,145 | 311,300 |
| November 05, 2025 | 3,233 | 3,194 | 3,194 | 3,248 | 3,186 | 296,600 |
| November 04, 2025 | 3,174 | 3,218 | 3,218 | 3,236 | 3,171 | 441,400 |
| October 31, 2025 | 3,195 | 3,174 | 3,174 | 3,213 | 3,168 | 201,000 |
| October 30, 2025 | 3,166 | 3,184 | 3,184 | 3,200 | 3,157 | 393,500 |
| October 29, 2025 | 3,278 | 3,218 | 3,218 | 3,284 | 3,213 | 621,900 |
| October 28, 2025 | 3,315 | 3,293 | 3,293 | 3,317 | 3,276 | 317,300 |
| October 27, 2025 | 3,290 | 3,299 | 3,299 | 3,315 | 3,288 | 276,500 |
| October 24, 2025 | 3,318 | 3,291 | 3,291 | 3,318 | 3,287 | 256,100 |
| October 23, 2025 | 3,316 | 3,330 | 3,330 | 3,340 | 3,305 | 224,900 |
| October 22, 2025 | 3,307 | 3,315 | 3,315 | 3,327 | 3,305 | 301,600 |