9,350.00
-240(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,600 | 9,350 | 9,350 | 9,840 | 9,170 | 1.98M |
| January 13, 2026 | 9,590 | 9,590 | 9,590 | 9,590 | 9,590 | 576,400 |
| January 09, 2026 | 8,290 | 8,090 | 8,090 | 8,320 | 7,760 | 576,400 |
| January 08, 2026 | 7,490 | 8,280 | 8,280 | 8,380 | 7,430 | 1.01M |
| January 07, 2026 | 7,140 | 7,210 | 7,210 | 7,280 | 7,050 | 177,100 |
| January 06, 2026 | 7,250 | 7,240 | 7,240 | 7,580 | 7,190 | 342,900 |
| January 05, 2026 | 7,120 | 7,180 | 7,180 | 7,190 | 6,950 | 226,900 |
| December 30, 2025 | 7,050 | 7,020 | 7,020 | 7,090 | 6,900 | 214,400 |
| December 29, 2025 | 7,300 | 7,100 | 7,100 | 7,320 | 7,080 | 184,000 |
| December 26, 2025 | 7,330 | 7,320 | 7,320 | 7,470 | 7,180 | 308,500 |
| December 25, 2025 | 7,100 | 7,230 | 7,230 | 7,320 | 6,980 | 261,900 |
| December 24, 2025 | 7,100 | 7,090 | 7,090 | 7,220 | 6,950 | 279,000 |
| December 23, 2025 | 7,220 | 7,100 | 7,100 | 7,340 | 7,080 | 231,000 |
| December 22, 2025 | 7,270 | 7,260 | 7,260 | 7,350 | 7,030 | 349,100 |
| December 19, 2025 | 6,780 | 7,000 | 7,000 | 7,220 | 6,740 | 498,900 |
| December 18, 2025 | 6,510 | 6,580 | 6,580 | 6,830 | 6,450 | 221,700 |
| December 17, 2025 | 6,860 | 6,630 | 6,630 | 6,910 | 6,520 | 332,400 |
| December 16, 2025 | 7,150 | 6,890 | 6,890 | 7,200 | 6,870 | 192,000 |
| December 15, 2025 | 7,020 | 7,200 | 7,200 | 7,380 | 6,930 | 215,500 |
| December 12, 2025 | 7,460 | 7,240 | 7,240 | 7,570 | 7,050 | 405,000 |
| December 11, 2025 | 7,990 | 7,610 | 7,610 | 8,020 | 7,460 | 277,600 |
| December 10, 2025 | 8,150 | 7,990 | 7,990 | 8,270 | 7,950 | 134,500 |
| December 09, 2025 | 8,530 | 8,150 | 8,150 | 8,550 | 8,090 | 178,000 |
| December 08, 2025 | 8,100 | 8,470 | 8,470 | 8,530 | 8,060 | 205,900 |
| December 05, 2025 | 8,090 | 8,160 | 8,160 | 8,210 | 8,020 | 143,200 |
| December 04, 2025 | 8,250 | 8,050 | 8,050 | 8,250 | 8,000 | 169,200 |
| December 03, 2025 | 8,220 | 8,250 | 8,250 | 8,360 | 8,080 | 150,400 |
| December 02, 2025 | 8,350 | 8,260 | 8,260 | 8,530 | 8,210 | 171,500 |
| December 01, 2025 | 8,930 | 8,420 | 8,420 | 8,940 | 8,420 | 208,700 |
| November 28, 2025 | 9,170 | 8,900 | 8,900 | 9,180 | 8,800 | 380,200 |
| November 27, 2025 | 8,350 | 9,040 | 9,040 | 9,120 | 8,330 | 575,800 |
| November 26, 2025 | 7,740 | 8,290 | 8,290 | 8,630 | 7,680 | 460,400 |
| November 25, 2025 | 8,160 | 7,830 | 7,830 | 8,340 | 7,770 | 253,900 |
| November 21, 2025 | 8,110 | 8,150 | 8,150 | 8,340 | 8,080 | 222,600 |
| November 20, 2025 | 8,940 | 8,410 | 8,410 | 9,100 | 8,410 | 342,400 |
| November 19, 2025 | 8,550 | 8,640 | 8,640 | 8,880 | 8,250 | 403,200 |
| November 18, 2025 | 9,230 | 8,690 | 8,690 | 9,330 | 8,610 | 388,100 |
| November 17, 2025 | 9,530 | 9,350 | 9,350 | 9,730 | 9,300 | 220,300 |
| November 14, 2025 | 9,980 | 9,680 | 9,680 | 10,030 | 9,410 | 749,300 |
| November 13, 2025 | 10,310 | 10,770 | 10,770 | 10,880 | 10,030 | 393,200 |
| November 12, 2025 | 10,100 | 10,090 | 10,090 | 10,160 | 9,840 | 167,400 |
| November 11, 2025 | 10,450 | 10,200 | 10,200 | 10,460 | 10,150 | 209,800 |
| November 10, 2025 | 9,930 | 10,380 | 10,380 | 10,490 | 9,860 | 242,300 |
| November 07, 2025 | 9,700 | 9,900 | 9,900 | 10,050 | 9,680 | 341,700 |
| November 06, 2025 | 10,800 | 10,000 | 10,000 | 10,950 | 9,960 | 391,600 |
| November 05, 2025 | 10,590 | 10,680 | 10,680 | 10,710 | 10,140 | 405,000 |
| November 04, 2025 | 10,760 | 11,100 | 11,100 | 11,290 | 10,450 | 409,400 |
| October 31, 2025 | 10,550 | 10,840 | 10,840 | 11,090 | 10,530 | 448,300 |
| October 30, 2025 | 10,230 | 10,580 | 10,580 | 10,950 | 10,230 | 510,100 |
| October 29, 2025 | 11,120 | 10,480 | 10,480 | 11,280 | 10,270 | 733,000 |
| October 28, 2025 | 11,410 | 11,380 | 11,380 | 11,690 | 11,090 | 507,700 |
| October 27, 2025 | 12,430 | 11,590 | 11,590 | 12,500 | 11,370 | 964,700 |
| October 24, 2025 | 11,800 | 12,000 | 12,000 | 12,490 | 11,610 | 1.66M |
| October 23, 2025 | 10,760 | 11,400 | 11,400 | 12,050 | 10,710 | 1.35M |
| October 22, 2025 | 11,610 | 11,270 | 11,270 | 11,830 | 10,630 | 1.7M |
| October 21, 2025 | 13,670 | 11,830 | 11,830 | 13,800 | 11,020 | 3.87M |
| October 20, 2025 | 11,940 | 13,070 | 13,070 | 13,290 | 11,710 | 4.27M |
| October 17, 2025 | 10,950 | 10,760 | 10,760 | 11,100 | 10,420 | 1.44M |
| October 16, 2025 | 11,060 | 11,700 | 11,700 | 11,890 | 10,630 | 2.31M |
| October 15, 2025 | 9,430 | 10,160 | 10,160 | 10,540 | 9,280 | 2M |