3,470.00
-20(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,485 | 3,470 | 3,470 | 3,500 | 3,470 | 92,200 |
| January 13, 2026 | 3,565 | 3,490 | 3,490 | 3,570 | 3,490 | 94,700 |
| January 09, 2026 | 3,495 | 3,540 | 3,540 | 3,540 | 3,495 | 52,600 |
| January 08, 2026 | 3,455 | 3,500 | 3,500 | 3,505 | 3,455 | 66,100 |
| January 07, 2026 | 3,465 | 3,465 | 3,465 | 3,490 | 3,455 | 48,200 |
| January 06, 2026 | 3,465 | 3,475 | 3,475 | 3,485 | 3,465 | 32,900 |
| January 05, 2026 | 3,470 | 3,465 | 3,465 | 3,480 | 3,450 | 42,400 |
| December 30, 2025 | 3,480 | 3,455 | 3,455 | 3,485 | 3,455 | 35,100 |
| December 29, 2025 | 3,470 | 3,480 | 3,480 | 3,485 | 3,450 | 49,400 |
| December 26, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,440 | 33,900 |
| December 25, 2025 | 3,425 | 3,440 | 3,440 | 3,450 | 3,425 | 35,100 |
| December 24, 2025 | 3,435 | 3,420 | 3,420 | 3,445 | 3,415 | 37,700 |
| December 23, 2025 | 3,425 | 3,440 | 3,440 | 3,445 | 3,425 | 34,900 |
| December 22, 2025 | 3,465 | 3,430 | 3,430 | 3,465 | 3,420 | 47,100 |
| December 19, 2025 | 3,450 | 3,480 | 3,480 | 3,490 | 3,450 | 35,400 |
| December 18, 2025 | 3,450 | 3,480 | 3,480 | 3,480 | 3,430 | 29,500 |
| December 17, 2025 | 3,435 | 3,430 | 3,430 | 3,455 | 3,425 | 37,900 |
| December 16, 2025 | 3,480 | 3,480 | 3,480 | 3,500 | 3,475 | 41,600 |
| December 15, 2025 | 3,420 | 3,500 | 3,500 | 3,500 | 3,420 | 78,300 |
| December 12, 2025 | 3,420 | 3,415 | 3,415 | 3,435 | 3,410 | 39,500 |
| December 11, 2025 | 3,435 | 3,385 | 3,385 | 3,440 | 3,385 | 84,600 |
| December 10, 2025 | 3,475 | 3,450 | 3,450 | 3,480 | 3,445 | 28,100 |
| December 09, 2025 | 3,460 | 3,465 | 3,465 | 3,485 | 3,440 | 39,600 |
| December 08, 2025 | 3,435 | 3,465 | 3,465 | 3,470 | 3,390 | 60,100 |
| December 05, 2025 | 3,445 | 3,455 | 3,455 | 3,475 | 3,435 | 70,900 |
| December 04, 2025 | 3,425 | 3,425 | 3,425 | 3,450 | 3,420 | 52,600 |
| December 03, 2025 | 3,425 | 3,420 | 3,420 | 3,460 | 3,420 | 75,500 |
| December 02, 2025 | 3,490 | 3,430 | 3,430 | 3,520 | 3,430 | 96,200 |
| December 01, 2025 | 3,450 | 3,485 | 3,485 | 3,485 | 3,415 | 141,100 |
| November 28, 2025 | 3,515 | 3,475 | 3,475 | 3,530 | 3,475 | 96,800 |
| November 27, 2025 | 3,545 | 3,530 | 3,530 | 3,565 | 3,525 | 186,000 |
| November 26, 2025 | 3,655 | 3,640 | 3,640 | 3,655 | 3,630 | 219,300 |
| November 25, 2025 | 3,670 | 3,630 | 3,630 | 3,680 | 3,620 | 131,000 |
| November 21, 2025 | 3,610 | 3,650 | 3,650 | 3,655 | 3,605 | 79,800 |
| November 20, 2025 | 3,625 | 3,610 | 3,610 | 3,645 | 3,600 | 78,600 |
| November 19, 2025 | 3,585 | 3,580 | 3,580 | 3,640 | 3,580 | 72,000 |
| November 18, 2025 | 3,670 | 3,585 | 3,585 | 3,675 | 3,585 | 83,500 |
| November 17, 2025 | 3,665 | 3,625 | 3,625 | 3,665 | 3,615 | 96,400 |
| November 14, 2025 | 3,675 | 3,660 | 3,660 | 3,690 | 3,655 | 87,400 |
| November 13, 2025 | 3,690 | 3,665 | 3,665 | 3,690 | 3,650 | 74,900 |
| November 12, 2025 | 3,605 | 3,670 | 3,670 | 3,675 | 3,595 | 82,700 |
| November 11, 2025 | 3,630 | 3,595 | 3,595 | 3,630 | 3,570 | 55,800 |
| November 10, 2025 | 3,615 | 3,600 | 3,600 | 3,640 | 3,590 | 86,800 |
| November 07, 2025 | 3,530 | 3,580 | 3,580 | 3,580 | 3,530 | 88,200 |
| November 06, 2025 | 3,520 | 3,500 | 3,500 | 3,530 | 3,500 | 63,600 |
| November 05, 2025 | 3,510 | 3,510 | 3,510 | 3,535 | 3,450 | 104,300 |
| November 04, 2025 | 3,480 | 3,500 | 3,500 | 3,520 | 3,480 | 104,400 |
| October 31, 2025 | 3,445 | 3,460 | 3,460 | 3,470 | 3,425 | 69,500 |
| October 30, 2025 | 3,400 | 3,440 | 3,440 | 3,455 | 3,385 | 104,500 |
| October 29, 2025 | 3,510 | 3,390 | 3,390 | 3,520 | 3,380 | 232,500 |
| October 28, 2025 | 3,560 | 3,510 | 3,510 | 3,560 | 3,510 | 95,800 |
| October 27, 2025 | 3,540 | 3,560 | 3,560 | 3,570 | 3,530 | 81,100 |
| October 24, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,520 | 116,400 |
| October 23, 2025 | 3,550 | 3,580 | 3,580 | 3,590 | 3,525 | 83,600 |
| October 22, 2025 | 3,515 | 3,535 | 3,535 | 3,560 | 3,495 | 106,100 |
| October 21, 2025 | 3,545 | 3,490 | 3,490 | 3,545 | 3,470 | 127,300 |
| October 20, 2025 | 3,445 | 3,480 | 3,480 | 3,520 | 3,430 | 256,800 |
| October 17, 2025 | 3,390 | 3,415 | 3,415 | 3,430 | 3,340 | 225,300 |
| October 16, 2025 | 3,455 | 3,385 | 3,385 | 3,460 | 3,380 | 354,200 |
| October 15, 2025 | 3,470 | 3,420 | 3,420 | 3,485 | 3,390 | 773,600 |