3,080.00
-35(-1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,170 | 3,115 | 3,115 | 3,170 | 3,070 | 5,600 |
| January 09, 2026 | 3,115 | 3,080 | 3,080 | 3,115 | 3,070 | 2,200 |
| January 08, 2026 | 3,100 | 3,100 | 3,100 | 3,110 | 3,090 | 1,300 |
| January 07, 2026 | 3,145 | 3,100 | 3,100 | 3,145 | 3,100 | 4,800 |
| January 06, 2026 | 3,155 | 3,145 | 3,145 | 3,280 | 3,115 | 5,800 |
| January 05, 2026 | 3,240 | 3,195 | 3,195 | 3,240 | 3,110 | 4,800 |
| December 30, 2025 | 3,230 | 3,235 | 3,235 | 3,265 | 3,230 | 1,900 |
| December 29, 2025 | 3,400 | 3,250 | 3,250 | 3,595 | 3,240 | 4,500 |
| December 26, 2025 | 3,535 | 3,525 | 3,525 | 3,545 | 3,465 | 6,800 |
| December 25, 2025 | 3,485 | 3,500 | 3,500 | 3,500 | 3,465 | 4,400 |
| December 24, 2025 | 3,530 | 3,485 | 3,485 | 3,535 | 3,485 | 1,200 |
| December 23, 2025 | 3,475 | 3,530 | 3,530 | 3,530 | 3,475 | 1,200 |
| December 22, 2025 | 3,470 | 3,475 | 3,475 | 3,560 | 3,470 | 21,500 |
| December 19, 2025 | 3,510 | 3,515 | 3,515 | 3,540 | 3,460 | 2,400 |
| December 18, 2025 | 3,460 | 3,460 | 3,460 | 3,505 | 3,460 | 18,400 |
| December 17, 2025 | 3,500 | 3,405 | 3,405 | 3,685 | 3,375 | 5,800 |
| December 16, 2025 | 3,355 | 3,360 | 3,360 | 3,365 | 3,345 | 18,700 |
| December 15, 2025 | 3,340 | 3,320 | 3,320 | 3,340 | 3,310 | 1,500 |
| December 12, 2025 | 3,295 | 3,300 | 3,300 | 3,340 | 3,290 | 6,000 |
| December 11, 2025 | 3,330 | 3,280 | 3,280 | 3,330 | 3,270 | 20,600 |
| December 10, 2025 | 3,250 | 3,330 | 3,330 | 3,330 | 3,250 | 2,000 |
| December 09, 2025 | 3,300 | 3,230 | 3,230 | 3,300 | 3,230 | 700 |
| December 08, 2025 | 3,290 | 3,240 | 3,240 | 3,290 | 3,240 | 700 |
| December 05, 2025 | 3,230 | 3,220 | 3,220 | 3,245 | 3,220 | 19,000 |
| December 04, 2025 | 3,210 | 3,230 | 3,230 | 3,230 | 3,210 | 700 |
| December 03, 2025 | 3,210 | 3,210 | 3,210 | 3,210 | 3,210 | 0 |
| December 02, 2025 | 3,265 | 3,210 | 3,210 | 3,265 | 3,210 | 400 |
| December 01, 2025 | 3,260 | 3,240 | 3,240 | 3,345 | 3,190 | 2,800 |
| November 28, 2025 | 3,340 | 3,260 | 3,260 | 3,340 | 3,165 | 2,500 |
| November 27, 2025 | 3,140 | 3,210 | 3,210 | 3,210 | 3,140 | 2,500 |
| November 26, 2025 | 3,125 | 3,130 | 3,130 | 3,130 | 3,120 | 600 |
| November 25, 2025 | 3,120 | 3,125 | 3,125 | 3,150 | 3,120 | 3,100 |
| November 21, 2025 | 3,080 | 3,085 | 3,085 | 3,085 | 3,000 | 2,700 |
| November 20, 2025 | 3,050 | 3,035 | 3,035 | 3,105 | 3,035 | 500 |
| November 19, 2025 | 3,110 | 3,050 | 3,050 | 3,110 | 3,020 | 2,700 |
| November 18, 2025 | 3,140 | 3,125 | 3,125 | 3,175 | 3,110 | 700 |
| November 17, 2025 | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 800 |
| November 14, 2025 | 3,185 | 3,170 | 3,170 | 3,185 | 3,170 | 200 |
| November 13, 2025 | 3,195 | 3,230 | 3,230 | 3,230 | 3,120 | 1,200 |
| November 12, 2025 | 3,270 | 3,215 | 3,215 | 3,270 | 3,215 | 16,400 |
| November 11, 2025 | 3,250 | 3,270 | 3,270 | 3,270 | 3,220 | 1,400 |
| November 10, 2025 | 3,195 | 3,245 | 3,245 | 3,245 | 3,145 | 2,700 |
| November 07, 2025 | 3,110 | 3,135 | 3,135 | 3,135 | 3,110 | 500 |
| November 06, 2025 | 3,060 | 3,110 | 3,110 | 3,130 | 3,060 | 1,300 |
| November 05, 2025 | 3,050 | 3,060 | 3,060 | 3,145 | 3,050 | 2,800 |
| November 04, 2025 | 3,080 | 3,080 | 3,080 | 3,085 | 3,080 | 1,000 |
| October 31, 2025 | 3,090 | 3,080 | 3,080 | 3,090 | 3,055 | 700 |
| October 30, 2025 | 3,070 | 3,070 | 3,070 | 3,070 | 3,070 | 0 |
| October 29, 2025 | 3,095 | 3,070 | 3,070 | 3,095 | 3,070 | 400 |
| October 28, 2025 | 3,075 | 3,065 | 3,065 | 3,075 | 3,065 | 300 |
| October 27, 2025 | 3,095 | 3,095 | 3,095 | 3,095 | 3,050 | 1,000 |
| October 24, 2025 | 3,080 | 3,095 | 3,095 | 3,100 | 3,080 | 900 |
| October 23, 2025 | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| October 22, 2025 | 3,060 | 3,055 | 3,055 | 3,095 | 3,010 | 3,800 |
| October 21, 2025 | 3,120 | 3,075 | 3,075 | 3,120 | 3,050 | 2,400 |
| October 20, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,110 | 1,900 |
| October 17, 2025 | 3,170 | 3,160 | 3,160 | 3,170 | 3,140 | 1,000 |
| October 16, 2025 | 3,170 | 3,165 | 3,165 | 3,180 | 3,165 | 800 |
| October 15, 2025 | 3,195 | 3,195 | 3,195 | 3,195 | 3,195 | 0 |
| October 14, 2025 | 3,165 | 3,195 | 3,195 | 3,240 | 3,155 | 1,300 |