3,130.00
-55(-1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 3,160 | 3,130 | 3,130 | 3,160 | 3,120 | 26,800 |
| January 20, 2026 | 3,240 | 3,185 | 3,185 | 3,250 | 3,170 | 30,100 |
| January 19, 2026 | 3,300 | 3,255 | 3,255 | 3,350 | 3,250 | 43,700 |
| January 16, 2026 | 3,210 | 3,280 | 3,280 | 3,290 | 3,210 | 32,000 |
| January 15, 2026 | 3,160 | 3,235 | 3,235 | 3,245 | 3,160 | 20,600 |
| January 14, 2026 | 3,150 | 3,185 | 3,185 | 3,190 | 3,150 | 16,000 |
| January 13, 2026 | 3,170 | 3,170 | 3,170 | 3,205 | 3,145 | 37,400 |
| January 09, 2026 | 3,145 | 3,135 | 3,135 | 3,180 | 3,130 | 21,900 |
| January 08, 2026 | 3,120 | 3,145 | 3,145 | 3,180 | 3,120 | 32,200 |
| January 07, 2026 | 3,185 | 3,135 | 3,135 | 3,205 | 3,125 | 41,300 |
| January 06, 2026 | 3,200 | 3,210 | 3,210 | 3,235 | 3,200 | 27,000 |
| January 05, 2026 | 3,280 | 3,200 | 3,200 | 3,310 | 3,185 | 40,300 |
| December 30, 2025 | 3,290 | 3,300 | 3,300 | 3,320 | 3,270 | 24,500 |
| December 29, 2025 | 3,265 | 3,300 | 3,300 | 3,305 | 3,265 | 31,700 |
| December 26, 2025 | 3,345 | 3,290 | 3,290 | 3,345 | 3,285 | 50,200 |
| December 25, 2025 | 3,330 | 3,320 | 3,320 | 3,335 | 3,290 | 37,000 |
| December 24, 2025 | 3,380 | 3,315 | 3,315 | 3,380 | 3,315 | 28,800 |
| December 23, 2025 | 3,360 | 3,380 | 3,380 | 3,380 | 3,350 | 22,900 |
| December 22, 2025 | 3,370 | 3,345 | 3,345 | 3,385 | 3,340 | 31,000 |
| December 19, 2025 | 3,300 | 3,315 | 3,315 | 3,335 | 3,275 | 39,000 |
| December 18, 2025 | 3,255 | 3,300 | 3,300 | 3,320 | 3,250 | 38,000 |
| December 17, 2025 | 3,365 | 3,300 | 3,300 | 3,365 | 3,295 | 30,200 |
| December 16, 2025 | 3,450 | 3,365 | 3,365 | 3,460 | 3,355 | 32,700 |
| December 15, 2025 | 3,420 | 3,465 | 3,465 | 3,480 | 3,380 | 22,500 |
| December 12, 2025 | 3,400 | 3,420 | 3,420 | 3,435 | 3,370 | 33,600 |
| December 11, 2025 | 3,400 | 3,350 | 3,350 | 3,410 | 3,350 | 35,100 |
| December 10, 2025 | 3,525 | 3,435 | 3,435 | 3,535 | 3,420 | 32,600 |
| December 09, 2025 | 3,570 | 3,540 | 3,540 | 3,635 | 3,540 | 28,800 |
| December 08, 2025 | 3,495 | 3,605 | 3,605 | 3,635 | 3,495 | 40,000 |
| December 05, 2025 | 3,490 | 3,475 | 3,475 | 3,515 | 3,475 | 22,500 |
| December 04, 2025 | 3,525 | 3,525 | 3,525 | 3,550 | 3,490 | 25,900 |
| December 03, 2025 | 3,580 | 3,525 | 3,525 | 3,580 | 3,520 | 23,200 |
| December 02, 2025 | 3,595 | 3,585 | 3,585 | 3,610 | 3,555 | 26,000 |
| December 01, 2025 | 3,645 | 3,590 | 3,590 | 3,665 | 3,590 | 30,200 |
| November 28, 2025 | 3,605 | 3,600 | 3,600 | 3,620 | 3,580 | 21,100 |
| November 27, 2025 | 3,555 | 3,605 | 3,605 | 3,615 | 3,555 | 14,900 |
| November 26, 2025 | 3,550 | 3,570 | 3,570 | 3,580 | 3,545 | 28,300 |
| November 25, 2025 | 3,685 | 3,545 | 3,545 | 3,685 | 3,495 | 62,500 |
| November 21, 2025 | 3,625 | 3,705 | 3,705 | 3,725 | 3,625 | 37,800 |
| November 20, 2025 | 3,575 | 3,695 | 3,695 | 3,775 | 3,575 | 63,300 |
| November 19, 2025 | 3,520 | 3,540 | 3,540 | 3,560 | 3,500 | 19,200 |
| November 18, 2025 | 3,525 | 3,520 | 3,520 | 3,535 | 3,455 | 25,900 |
| November 17, 2025 | 3,590 | 3,565 | 3,565 | 3,590 | 3,535 | 19,500 |
| November 14, 2025 | 3,560 | 3,565 | 3,565 | 3,585 | 3,500 | 23,100 |
| November 13, 2025 | 3,500 | 3,565 | 3,565 | 3,595 | 3,450 | 75,100 |
| November 12, 2025 | 3,305 | 3,435 | 3,435 | 3,445 | 3,305 | 42,200 |
| November 11, 2025 | 3,315 | 3,340 | 3,340 | 3,340 | 3,285 | 27,800 |
| November 10, 2025 | 3,335 | 3,340 | 3,340 | 3,355 | 3,325 | 17,900 |
| November 07, 2025 | 3,335 | 3,310 | 3,310 | 3,365 | 3,280 | 23,800 |
| November 06, 2025 | 3,360 | 3,390 | 3,390 | 3,420 | 3,355 | 22,500 |
| November 05, 2025 | 3,325 | 3,390 | 3,390 | 3,395 | 3,325 | 46,600 |
| November 04, 2025 | 3,385 | 3,380 | 3,380 | 3,430 | 3,365 | 34,800 |
| October 31, 2025 | 3,400 | 3,435 | 3,435 | 3,450 | 3,380 | 35,100 |
| October 30, 2025 | 3,395 | 3,410 | 3,410 | 3,445 | 3,380 | 43,700 |
| October 29, 2025 | 3,380 | 3,395 | 3,395 | 3,435 | 3,380 | 23,200 |
| October 28, 2025 | 3,460 | 3,390 | 3,390 | 3,475 | 3,385 | 33,300 |
| October 27, 2025 | 3,510 | 3,495 | 3,495 | 3,530 | 3,470 | 28,700 |
| October 24, 2025 | 3,525 | 3,500 | 3,500 | 3,525 | 3,475 | 41,900 |
| October 23, 2025 | 3,375 | 3,475 | 3,475 | 3,495 | 3,375 | 47,400 |
| October 22, 2025 | 3,340 | 3,410 | 3,410 | 3,410 | 3,340 | 35,400 |