3,142.00
-400(-11.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,552 | 3,142 | 3,142 | 3,552 | 3,137 | 5.19M |
| January 13, 2026 | 3,520 | 3,542 | 3,542 | 3,550 | 3,470 | 1.38M |
| January 09, 2026 | 3,437 | 3,469 | 3,469 | 3,473 | 3,406 | 1.3M |
| January 08, 2026 | 3,495 | 3,386 | 3,386 | 3,532 | 3,377 | 1.2M |
| January 07, 2026 | 3,433 | 3,480 | 3,480 | 3,498 | 3,412 | 876,700 |
| January 06, 2026 | 3,385 | 3,455 | 3,455 | 3,455 | 3,381 | 962,200 |
| January 05, 2026 | 3,333 | 3,385 | 3,385 | 3,408 | 3,333 | 1.08M |
| December 30, 2025 | 3,369 | 3,324 | 3,324 | 3,374 | 3,314 | 661,300 |
| December 29, 2025 | 3,365 | 3,351 | 3,351 | 3,378 | 3,326 | 746,000 |
| December 26, 2025 | 3,399 | 3,372 | 3,372 | 3,408 | 3,356 | 588,400 |
| December 25, 2025 | 3,350 | 3,364 | 3,364 | 3,371 | 3,319 | 534,500 |
| December 24, 2025 | 3,326 | 3,324 | 3,324 | 3,336 | 3,309 | 638,900 |
| December 23, 2025 | 3,315 | 3,329 | 3,329 | 3,355 | 3,251 | 1.1M |
| December 22, 2025 | 3,375 | 3,324 | 3,324 | 3,410 | 3,324 | 860,000 |
| December 19, 2025 | 3,431 | 3,409 | 3,409 | 3,459 | 3,389 | 1.95M |
| December 18, 2025 | 3,418 | 3,425 | 3,425 | 3,448 | 3,399 | 704,300 |
| December 17, 2025 | 3,388 | 3,387 | 3,387 | 3,411 | 3,339 | 895,300 |
| December 16, 2025 | 3,367 | 3,370 | 3,370 | 3,407 | 3,332 | 1.19M |
| December 15, 2025 | 3,383 | 3,328 | 3,328 | 3,393 | 3,300 | 1.05M |
| December 12, 2025 | 3,268 | 3,339 | 3,339 | 3,349 | 3,247 | 1.49M |
| December 11, 2025 | 3,350 | 3,247 | 3,247 | 3,365 | 3,208 | 1.33M |
| December 10, 2025 | 3,400 | 3,350 | 3,350 | 3,426 | 3,350 | 868,700 |
| December 09, 2025 | 3,400 | 3,415 | 3,415 | 3,447 | 3,385 | 598,700 |
| December 08, 2025 | 3,430 | 3,403 | 3,403 | 3,445 | 3,396 | 823,800 |
| December 05, 2025 | 3,445 | 3,417 | 3,417 | 3,451 | 3,404 | 526,700 |
| December 04, 2025 | 3,388 | 3,443 | 3,443 | 3,443 | 3,338 | 1.09M |
| December 03, 2025 | 3,433 | 3,441 | 3,441 | 3,474 | 3,397 | 748,900 |
| December 02, 2025 | 3,452 | 3,465 | 3,465 | 3,523 | 3,447 | 858,500 |
| December 01, 2025 | 3,526 | 3,495 | 3,495 | 3,548 | 3,472 | 949,700 |
| November 28, 2025 | 3,501 | 3,545 | 3,545 | 3,554 | 3,488 | 1.16M |
| November 27, 2025 | 3,431 | 3,454 | 3,454 | 3,486 | 3,430 | 702,700 |
| November 26, 2025 | 3,443 | 3,464 | 3,464 | 3,486 | 3,434 | 873,600 |
| November 25, 2025 | 3,474 | 3,472 | 3,472 | 3,489 | 3,421 | 1.01M |
| November 21, 2025 | 3,443 | 3,505 | 3,505 | 3,509 | 3,441 | 1.15M |
| November 20, 2025 | 3,478 | 3,465 | 3,465 | 3,548 | 3,465 | 1.78M |
| November 19, 2025 | 3,466 | 3,470 | 3,470 | 3,497 | 3,436 | 1.59M |
| November 18, 2025 | 3,410 | 3,469 | 3,469 | 3,507 | 3,386 | 2.72M |
| November 17, 2025 | 3,285 | 3,383 | 3,383 | 3,430 | 3,285 | 3.1M |
| November 14, 2025 | 3,351 | 3,261 | 3,261 | 3,352 | 3,225 | 1.43M |
| November 13, 2025 | 3,270 | 3,281 | 3,281 | 3,313 | 3,236 | 1.54M |
| November 12, 2025 | 3,294 | 3,261 | 3,261 | 3,342 | 3,259 | 906,200 |
| November 11, 2025 | 3,230 | 3,249 | 3,249 | 3,285 | 3,203 | 1.41M |
| November 10, 2025 | 3,150 | 3,220 | 3,220 | 3,220 | 3,124 | 1.57M |
| November 07, 2025 | 3,078 | 3,123 | 3,123 | 3,127 | 3,074 | 840,100 |
| November 06, 2025 | 3,080 | 3,093 | 3,093 | 3,127 | 3,070 | 1.05M |
| November 05, 2025 | 3,120 | 3,066 | 3,066 | 3,122 | 3,005 | 1.15M |
| November 04, 2025 | 3,050 | 3,092 | 3,092 | 3,105 | 3,031 | 1.41M |
| October 31, 2025 | 3,061 | 3,044 | 3,044 | 3,076 | 3,035 | 1.01M |
| October 30, 2025 | 3,050 | 3,077 | 3,077 | 3,085 | 3,023 | 991,700 |
| October 29, 2025 | 3,103 | 3,073 | 3,073 | 3,126 | 3,049 | 1.13M |
| October 28, 2025 | 3,163 | 3,122 | 3,122 | 3,173 | 3,118 | 855,100 |
| October 27, 2025 | 3,180 | 3,195 | 3,195 | 3,213 | 3,156 | 816,300 |
| October 24, 2025 | 3,150 | 3,135 | 3,135 | 3,177 | 3,128 | 627,700 |
| October 23, 2025 | 3,136 | 3,158 | 3,158 | 3,177 | 3,096 | 1.29M |
| October 22, 2025 | 3,114 | 3,143 | 3,143 | 3,170 | 3,113 | 723,900 |
| October 21, 2025 | 3,086 | 3,107 | 3,107 | 3,128 | 3,078 | 835,500 |
| October 20, 2025 | 3,056 | 3,078 | 3,078 | 3,094 | 3,047 | 1.06M |
| October 17, 2025 | 3,050 | 3,030 | 3,030 | 3,068 | 3,026 | 911,300 |
| October 16, 2025 | 3,137 | 3,101 | 3,101 | 3,147 | 3,070 | 882,800 |
| October 15, 2025 | 3,077 | 3,075 | 3,075 | 3,098 | 3,055 | 792,300 |