3,065.00
-25(-0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,090 | 3,065 | 3,065 | 3,105 | 3,065 | 188,400 |
| January 13, 2026 | 3,145 | 3,090 | 3,090 | 3,150 | 3,060 | 230,600 |
| January 09, 2026 | 3,120 | 3,130 | 3,130 | 3,195 | 3,100 | 278,100 |
| January 08, 2026 | 3,070 | 3,050 | 3,050 | 3,115 | 3,040 | 239,800 |
| January 07, 2026 | 3,030 | 3,035 | 3,035 | 3,060 | 3,020 | 195,800 |
| January 06, 2026 | 3,045 | 3,045 | 3,045 | 3,080 | 3,025 | 218,900 |
| January 05, 2026 | 3,080 | 3,045 | 3,045 | 3,090 | 3,025 | 272,900 |
| December 30, 2025 | 3,115 | 3,095 | 3,095 | 3,150 | 3,095 | 132,300 |
| December 29, 2025 | 3,095 | 3,110 | 3,110 | 3,130 | 3,075 | 111,300 |
| December 26, 2025 | 3,085 | 3,095 | 3,095 | 3,110 | 3,075 | 91,000 |
| December 25, 2025 | 3,050 | 3,080 | 3,080 | 3,080 | 3,035 | 40,800 |
| December 24, 2025 | 3,085 | 3,035 | 3,035 | 3,085 | 3,030 | 77,400 |
| December 23, 2025 | 3,115 | 3,085 | 3,085 | 3,135 | 3,085 | 93,700 |
| December 22, 2025 | 3,130 | 3,125 | 3,125 | 3,140 | 3,100 | 133,000 |
| December 19, 2025 | 3,060 | 3,120 | 3,120 | 3,140 | 3,055 | 198,700 |
| December 18, 2025 | 3,040 | 3,055 | 3,055 | 3,075 | 3,025 | 103,800 |
| December 17, 2025 | 3,025 | 3,015 | 3,015 | 3,035 | 3,000 | 68,500 |
| December 16, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 3,015 | 61,500 |
| December 15, 2025 | 3,015 | 3,045 | 3,045 | 3,045 | 2,998 | 73,200 |
| December 12, 2025 | 2,965 | 2,980 | 2,980 | 2,985 | 2,956 | 132,000 |
| December 11, 2025 | 2,990 | 2,947 | 2,947 | 2,999 | 2,939 | 143,900 |
| December 10, 2025 | 2,999 | 3,005 | 3,005 | 3,020 | 2,989 | 68,400 |
| December 09, 2025 | 3,005 | 2,981 | 2,981 | 3,015 | 2,972 | 73,900 |
| December 08, 2025 | 2,984 | 3,010 | 3,010 | 3,025 | 2,983 | 67,300 |
| December 05, 2025 | 2,984 | 2,973 | 2,973 | 2,999 | 2,964 | 82,100 |
| December 04, 2025 | 2,976 | 2,991 | 2,991 | 3,005 | 2,974 | 89,800 |
| December 03, 2025 | 2,979 | 2,978 | 2,978 | 2,994 | 2,960 | 88,500 |
| December 02, 2025 | 2,990 | 2,968 | 2,968 | 2,994 | 2,960 | 94,800 |
| December 01, 2025 | 3,025 | 2,980 | 2,980 | 3,025 | 2,966 | 100,300 |
| November 28, 2025 | 3,040 | 3,030 | 3,030 | 3,060 | 3,025 | 131,200 |
| November 27, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 3,015 | 76,800 |
| November 26, 2025 | 3,015 | 3,035 | 3,035 | 3,040 | 3,015 | 83,700 |
| November 25, 2025 | 2,965 | 3,000 | 3,000 | 3,005 | 2,949 | 129,500 |
| November 21, 2025 | 2,900 | 2,958 | 2,958 | 2,980 | 2,900 | 149,400 |
| November 20, 2025 | 2,860 | 2,889 | 2,889 | 2,905 | 2,860 | 92,400 |
| November 19, 2025 | 2,855 | 2,859 | 2,859 | 2,882 | 2,845 | 102,200 |
| November 18, 2025 | 2,866 | 2,855 | 2,855 | 2,904 | 2,852 | 102,300 |
| November 17, 2025 | 2,900 | 2,890 | 2,890 | 2,900 | 2,845 | 180,500 |
| November 14, 2025 | 2,835 | 2,851 | 2,851 | 2,863 | 2,830 | 81,600 |
| November 13, 2025 | 2,840 | 2,840 | 2,840 | 2,858 | 2,834 | 64,000 |
| November 12, 2025 | 2,804 | 2,836 | 2,836 | 2,848 | 2,801 | 120,700 |
| November 11, 2025 | 2,786 | 2,790 | 2,790 | 2,797 | 2,767 | 100,600 |
| November 10, 2025 | 2,777 | 2,780 | 2,780 | 2,782 | 2,764 | 85,400 |
| November 07, 2025 | 2,719 | 2,767 | 2,767 | 2,767 | 2,718 | 79,900 |
| November 06, 2025 | 2,708 | 2,724 | 2,724 | 2,737 | 2,705 | 70,200 |
| November 05, 2025 | 2,713 | 2,698 | 2,698 | 2,729 | 2,682 | 119,200 |
| November 04, 2025 | 2,700 | 2,713 | 2,713 | 2,735 | 2,681 | 107,200 |
| October 31, 2025 | 2,690 | 2,709 | 2,709 | 2,709 | 2,685 | 101,200 |
| October 30, 2025 | 2,677 | 2,690 | 2,690 | 2,700 | 2,677 | 238,600 |
| October 29, 2025 | 2,734 | 2,677 | 2,677 | 2,735 | 2,677 | 157,100 |
| October 28, 2025 | 2,795 | 2,735 | 2,735 | 2,795 | 2,734 | 144,700 |
| October 27, 2025 | 2,794 | 2,802 | 2,802 | 2,826 | 2,794 | 88,100 |
| October 24, 2025 | 2,800 | 2,785 | 2,785 | 2,800 | 2,782 | 79,500 |
| October 23, 2025 | 2,786 | 2,793 | 2,793 | 2,810 | 2,786 | 101,900 |
| October 22, 2025 | 2,764 | 2,786 | 2,786 | 2,799 | 2,764 | 129,900 |
| October 21, 2025 | 2,722 | 2,744 | 2,744 | 2,759 | 2,715 | 95,200 |
| October 20, 2025 | 2,734 | 2,725 | 2,725 | 2,741 | 2,715 | 116,400 |
| October 17, 2025 | 2,671 | 2,686 | 2,686 | 2,695 | 2,667 | 83,400 |
| October 16, 2025 | 2,699 | 2,677 | 2,677 | 2,711 | 2,671 | 89,200 |
| October 15, 2025 | 2,709 | 2,690 | 2,690 | 2,711 | 2,674 | 111,300 |