2,763.00
-9(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,781 | 2,763 | 2,763 | 2,796 | 2,757 | 489,000 |
| January 13, 2026 | 2,785 | 2,772 | 2,772 | 2,802 | 2,744 | 619,300 |
| January 09, 2026 | 2,750 | 2,735 | 2,735 | 2,771 | 2,735 | 263,700 |
| January 08, 2026 | 2,750 | 2,751 | 2,751 | 2,781 | 2,750 | 379,900 |
| January 07, 2026 | 2,785 | 2,752 | 2,752 | 2,794 | 2,746 | 595,400 |
| January 06, 2026 | 2,790 | 2,804 | 2,804 | 2,833 | 2,786 | 478,400 |
| January 05, 2026 | 2,760 | 2,777 | 2,777 | 2,789 | 2,725 | 545,200 |
| December 30, 2025 | 2,780 | 2,780 | 2,780 | 2,815 | 2,763 | 394,000 |
| December 29, 2025 | 2,805 | 2,810 | 2,810 | 2,821 | 2,752 | 689,600 |
| December 26, 2025 | 2,875 | 2,814 | 2,814 | 2,905 | 2,804 | 937,300 |
| December 25, 2025 | 2,850 | 2,876 | 2,876 | 2,893 | 2,826 | 660,200 |
| December 24, 2025 | 2,837 | 2,840 | 2,840 | 2,860 | 2,835 | 519,700 |
| December 23, 2025 | 2,888 | 2,845 | 2,845 | 2,892 | 2,835 | 658,300 |
| December 22, 2025 | 2,920 | 2,888 | 2,888 | 2,963 | 2,878 | 584,600 |
| December 19, 2025 | 2,910 | 2,916 | 2,916 | 2,960 | 2,900 | 512,700 |
| December 18, 2025 | 2,930 | 2,895 | 2,895 | 2,942 | 2,894 | 472,300 |
| December 17, 2025 | 3,000 | 2,970 | 2,970 | 3,000 | 2,947 | 313,400 |
| December 16, 2025 | 3,005 | 2,991 | 2,991 | 3,025 | 2,990 | 215,300 |
| December 15, 2025 | 3,000 | 3,005 | 3,005 | 3,045 | 2,995 | 238,200 |
| December 12, 2025 | 2,950 | 3,020 | 3,020 | 3,025 | 2,950 | 375,500 |
| December 11, 2025 | 3,015 | 2,940 | 2,940 | 3,020 | 2,920 | 572,300 |
| December 10, 2025 | 3,005 | 3,010 | 3,010 | 3,035 | 2,995 | 238,400 |
| December 09, 2025 | 3,060 | 3,010 | 3,010 | 3,065 | 3,010 | 266,600 |
| December 08, 2025 | 3,080 | 3,080 | 3,080 | 3,115 | 3,055 | 249,700 |
| December 05, 2025 | 3,100 | 3,055 | 3,055 | 3,120 | 3,025 | 300,300 |
| December 04, 2025 | 3,095 | 3,150 | 3,150 | 3,150 | 3,090 | 299,000 |
| December 03, 2025 | 3,150 | 3,085 | 3,085 | 3,165 | 3,085 | 300,600 |
| December 02, 2025 | 3,170 | 3,165 | 3,165 | 3,215 | 3,155 | 303,600 |
| December 01, 2025 | 3,165 | 3,155 | 3,155 | 3,225 | 3,155 | 449,700 |
| November 28, 2025 | 3,125 | 3,130 | 3,130 | 3,170 | 3,110 | 366,100 |
| November 27, 2025 | 3,135 | 3,140 | 3,140 | 3,160 | 3,125 | 223,300 |
| November 26, 2025 | 3,065 | 3,120 | 3,120 | 3,135 | 3,060 | 238,800 |
| November 25, 2025 | 3,040 | 3,055 | 3,055 | 3,135 | 3,020 | 429,000 |
| November 21, 2025 | 2,981 | 3,010 | 3,010 | 3,030 | 2,980 | 357,400 |
| November 20, 2025 | 3,070 | 3,025 | 3,025 | 3,075 | 3,000 | 369,500 |
| November 19, 2025 | 2,978 | 2,990 | 2,990 | 3,020 | 2,907 | 471,300 |
| November 18, 2025 | 3,000 | 2,978 | 2,978 | 3,020 | 2,943 | 567,800 |
| November 17, 2025 | 3,085 | 3,025 | 3,025 | 3,085 | 3,005 | 492,000 |
| November 14, 2025 | 3,150 | 3,105 | 3,105 | 3,190 | 3,105 | 391,700 |
| November 13, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,165 | 466,200 |
| November 12, 2025 | 3,200 | 3,205 | 3,205 | 3,235 | 3,185 | 331,000 |
| November 11, 2025 | 3,210 | 3,205 | 3,205 | 3,250 | 3,185 | 452,800 |
| November 10, 2025 | 3,155 | 3,205 | 3,205 | 3,220 | 3,155 | 391,300 |
| November 07, 2025 | 3,115 | 3,150 | 3,150 | 3,150 | 3,075 | 545,900 |
| November 06, 2025 | 3,305 | 3,130 | 3,130 | 3,305 | 3,130 | 762,700 |
| November 05, 2025 | 3,300 | 3,300 | 3,300 | 3,310 | 3,190 | 735,200 |
| November 04, 2025 | 3,405 | 3,335 | 3,335 | 3,415 | 3,330 | 478,500 |
| October 31, 2025 | 3,310 | 3,440 | 3,440 | 3,535 | 3,305 | 1.35M |
| October 30, 2025 | 3,330 | 3,295 | 3,295 | 3,345 | 3,275 | 708,500 |
| October 29, 2025 | 3,395 | 3,365 | 3,365 | 3,425 | 3,330 | 973,800 |
| October 28, 2025 | 3,410 | 3,335 | 3,335 | 3,490 | 3,250 | 2.38M |
| October 27, 2025 | 3,405 | 3,415 | 3,415 | 3,425 | 3,340 | 889,200 |
| October 24, 2025 | 3,455 | 3,405 | 3,405 | 3,485 | 3,370 | 676,600 |
| October 23, 2025 | 3,375 | 3,440 | 3,440 | 3,475 | 3,365 | 791,500 |
| October 22, 2025 | 3,305 | 3,435 | 3,435 | 3,435 | 3,290 | 1.19M |
| October 21, 2025 | 3,230 | 3,295 | 3,295 | 3,315 | 3,220 | 744,800 |
| October 20, 2025 | 3,250 | 3,215 | 3,215 | 3,285 | 3,215 | 462,600 |
| October 17, 2025 | 3,295 | 3,225 | 3,225 | 3,300 | 3,200 | 493,200 |
| October 16, 2025 | 3,275 | 3,315 | 3,315 | 3,315 | 3,210 | 544,900 |
| October 15, 2025 | 3,235 | 3,245 | 3,245 | 3,270 | 3,225 | 332,900 |