3,655.00
-26(-0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,802 | 3,681 | 3,681 | 3,814 | 3,681 | 2.91M |
| January 09, 2026 | 3,843 | 3,856 | 3,856 | 3,893 | 3,831 | 1.26M |
| January 08, 2026 | 3,819 | 3,801 | 3,801 | 3,845 | 3,754 | 1.19M |
| January 07, 2026 | 3,820 | 3,799 | 3,799 | 3,825 | 3,772 | 1.14M |
| January 06, 2026 | 3,817 | 3,839 | 3,839 | 3,839 | 3,782 | 1.28M |
| January 05, 2026 | 3,823 | 3,792 | 3,792 | 3,830 | 3,779 | 1.25M |
| December 30, 2025 | 3,850 | 3,790 | 3,790 | 3,851 | 3,790 | 827,300 |
| December 29, 2025 | 3,864 | 3,842 | 3,842 | 3,873 | 3,828 | 579,000 |
| December 26, 2025 | 3,868 | 3,863 | 3,863 | 3,886 | 3,847 | 687,300 |
| December 25, 2025 | 3,878 | 3,867 | 3,867 | 3,893 | 3,842 | 604,800 |
| December 24, 2025 | 3,888 | 3,869 | 3,869 | 3,913 | 3,851 | 1.22M |
| December 23, 2025 | 3,734 | 3,850 | 3,850 | 3,876 | 3,734 | 1.73M |
| December 22, 2025 | 3,765 | 3,709 | 3,709 | 3,765 | 3,706 | 1.49M |
| December 19, 2025 | 3,816 | 3,834 | 3,834 | 3,856 | 3,811 | 2.03M |
| December 18, 2025 | 3,832 | 3,859 | 3,859 | 3,859 | 3,794 | 1.31M |
| December 17, 2025 | 3,793 | 3,814 | 3,814 | 3,854 | 3,758 | 1.92M |
| December 16, 2025 | 3,971 | 3,776 | 3,776 | 3,972 | 3,776 | 2.29M |
| December 15, 2025 | 3,819 | 3,964 | 3,964 | 3,992 | 3,766 | 4.64M |
| December 12, 2025 | 3,691 | 3,655 | 3,655 | 3,719 | 3,637 | 1.55M |
| December 11, 2025 | 3,702 | 3,633 | 3,633 | 3,704 | 3,592 | 1.67M |
| December 10, 2025 | 3,778 | 3,708 | 3,708 | 3,786 | 3,708 | 1.33M |
| December 09, 2025 | 3,804 | 3,764 | 3,764 | 3,862 | 3,761 | 2.7M |
| December 08, 2025 | 3,733 | 3,720 | 3,720 | 3,746 | 3,712 | 677,800 |
| December 05, 2025 | 3,736 | 3,718 | 3,718 | 3,750 | 3,705 | 830,500 |
| December 04, 2025 | 3,734 | 3,750 | 3,750 | 3,770 | 3,714 | 1.17M |
| December 03, 2025 | 3,741 | 3,675 | 3,675 | 3,741 | 3,675 | 926,300 |
| December 02, 2025 | 3,760 | 3,764 | 3,764 | 3,803 | 3,759 | 717,400 |
| December 01, 2025 | 3,762 | 3,758 | 3,758 | 3,822 | 3,741 | 968,500 |
| November 28, 2025 | 3,870 | 3,792 | 3,792 | 3,870 | 3,781 | 983,100 |
| November 27, 2025 | 3,840 | 3,832 | 3,832 | 3,863 | 3,823 | 512,600 |
| November 26, 2025 | 3,771 | 3,851 | 3,851 | 3,861 | 3,770 | 1.06M |
| November 25, 2025 | 3,839 | 3,794 | 3,794 | 3,869 | 3,778 | 1.46M |
| November 21, 2025 | 3,828 | 3,870 | 3,870 | 3,870 | 3,812 | 2.28M |
| November 20, 2025 | 3,880 | 3,761 | 3,761 | 3,880 | 3,761 | 1.84M |
| November 19, 2025 | 3,929 | 3,950 | 3,950 | 3,983 | 3,906 | 1.28M |
| November 18, 2025 | 3,938 | 3,914 | 3,914 | 3,978 | 3,865 | 1.93M |
| November 17, 2025 | 3,805 | 3,904 | 3,904 | 3,904 | 3,801 | 1.43M |
| November 14, 2025 | 3,812 | 3,840 | 3,840 | 3,865 | 3,806 | 1.3M |
| November 13, 2025 | 3,797 | 3,855 | 3,855 | 3,857 | 3,783 | 1.5M |
| November 12, 2025 | 3,720 | 3,779 | 3,779 | 3,785 | 3,713 | 1.06M |
| November 11, 2025 | 3,758 | 3,767 | 3,767 | 3,773 | 3,728 | 794,000 |
| November 10, 2025 | 3,761 | 3,777 | 3,777 | 3,788 | 3,743 | 934,600 |
| November 07, 2025 | 3,665 | 3,760 | 3,760 | 3,766 | 3,633 | 2.12M |
| November 06, 2025 | 3,700 | 3,601 | 3,601 | 3,707 | 3,601 | 1.36M |
| November 05, 2025 | 3,684 | 3,705 | 3,705 | 3,749 | 3,658 | 2.78M |
| November 04, 2025 | 3,545 | 3,592 | 3,592 | 3,613 | 3,482 | 1.84M |
| October 31, 2025 | 3,580 | 3,577 | 3,577 | 3,636 | 3,572 | 1.47M |
| October 30, 2025 | 3,647 | 3,605 | 3,605 | 3,684 | 3,605 | 3.95M |
| October 29, 2025 | 3,704 | 3,682 | 3,656 | 3,747 | 3,679 | 5.57M |
| October 28, 2025 | 3,732 | 3,742 | 3,715.58 | 3,761 | 3,697 | 2.87M |
| October 27, 2025 | 3,686 | 3,709 | 3,682.81 | 3,735 | 3,684 | 2.92M |
| October 24, 2025 | 3,736 | 3,705 | 3,705 | 3,751 | 3,697 | 2.43M |
| October 23, 2025 | 3,800 | 3,736 | 3,736 | 3,803 | 3,733 | 3.96M |
| October 22, 2025 | 3,762 | 3,809 | 3,809 | 3,810 | 3,760 | 1.83M |
| October 21, 2025 | 3,872 | 3,776 | 3,776 | 3,879 | 3,775 | 2.88M |
| October 20, 2025 | 3,841 | 3,864 | 3,864 | 3,891 | 3,830 | 3.25M |
| October 17, 2025 | 3,836 | 3,879 | 3,879 | 3,953 | 3,825 | 3.87M |
| October 16, 2025 | 3,762 | 3,807 | 3,807 | 3,807 | 3,744 | 2.73M |
| October 15, 2025 | 3,815 | 3,744 | 3,744 | 3,842 | 3,737 | 2.44M |
| October 14, 2025 | 3,715 | 3,803 | 3,803 | 3,815 | 3,702 | 2.87M |