3,206.00
-34(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,300 | 3,240 | 3,240 | 3,301 | 3,173 | 1.95M |
| January 09, 2026 | 3,235 | 3,249 | 3,249 | 3,258 | 3,183 | 1.58M |
| January 08, 2026 | 3,218 | 3,207 | 3,207 | 3,249 | 3,189 | 1.39M |
| January 07, 2026 | 3,150 | 3,204 | 3,204 | 3,225 | 3,124 | 1.55M |
| January 06, 2026 | 3,162 | 3,171 | 3,171 | 3,179 | 3,132 | 1.35M |
| January 05, 2026 | 3,168 | 3,125 | 3,125 | 3,198 | 3,102 | 1.8M |
| December 30, 2025 | 3,234 | 3,170 | 3,170 | 3,243 | 3,170 | 1.14M |
| December 29, 2025 | 3,200 | 3,231 | 3,231 | 3,244 | 3,180 | 1.49M |
| December 26, 2025 | 3,200 | 3,210 | 3,210 | 3,260 | 3,179 | 1.94M |
| December 25, 2025 | 3,089 | 3,188 | 3,188 | 3,188 | 3,085 | 1.91M |
| December 24, 2025 | 3,070 | 3,085 | 3,085 | 3,134 | 3,059 | 1.91M |
| December 23, 2025 | 3,000 | 3,085 | 3,085 | 3,090 | 2,993.5 | 2.1M |
| December 22, 2025 | 3,020 | 2,982 | 2,982 | 3,030 | 2,970 | 1.11M |
| December 19, 2025 | 2,951 | 3,030 | 3,030 | 3,058 | 2,944 | 2.49M |
| December 18, 2025 | 2,902.5 | 2,945.5 | 2,945.5 | 2,960 | 2,885.5 | 1.36M |
| December 17, 2025 | 2,965 | 2,932 | 2,932 | 2,967 | 2,904.5 | 1.44M |
| December 16, 2025 | 3,015 | 2,935 | 2,935 | 3,045 | 2,921 | 2.03M |
| December 15, 2025 | 3,070 | 3,067 | 3,067 | 3,119 | 3,022 | 3.36M |
| December 12, 2025 | 2,941.5 | 2,979.5 | 2,979.5 | 2,983.5 | 2,916.5 | 1.8M |
| December 11, 2025 | 2,940 | 2,941.5 | 2,941.5 | 2,976.5 | 2,919 | 1.77M |
| December 10, 2025 | 2,949 | 2,934 | 2,934 | 2,981 | 2,915.5 | 2.18M |
| December 09, 2025 | 2,926 | 2,933 | 2,933 | 2,993 | 2,872 | 3.05M |
| December 08, 2025 | 2,893 | 2,944 | 2,944 | 2,956.5 | 2,877.5 | 2.44M |
| December 05, 2025 | 2,870.5 | 2,893 | 2,893 | 2,947 | 2,854 | 3.9M |
| December 04, 2025 | 2,803 | 2,853.5 | 2,853.5 | 2,912 | 2,797 | 4.52M |
| December 03, 2025 | 2,725 | 2,724.5 | 2,724.5 | 2,775.5 | 2,697 | 3.33M |
| December 02, 2025 | 2,649 | 2,700.5 | 2,700.5 | 2,712 | 2,633.5 | 2.79M |
| December 01, 2025 | 2,640 | 2,606 | 2,606 | 2,667.5 | 2,592 | 1.73M |
| November 28, 2025 | 2,652 | 2,655 | 2,655 | 2,664.5 | 2,640 | 1.17M |
| November 27, 2025 | 2,644 | 2,652 | 2,652 | 2,672 | 2,633.5 | 1.46M |
| November 26, 2025 | 2,584.5 | 2,648 | 2,648 | 2,662.5 | 2,572.5 | 3.39M |
| November 25, 2025 | 2,508 | 2,534.5 | 2,534.5 | 2,554.5 | 2,501 | 2.57M |
| November 21, 2025 | 2,480 | 2,515 | 2,515 | 2,550 | 2,466 | 2.31M |
| November 20, 2025 | 2,552 | 2,490.5 | 2,490.5 | 2,557.5 | 2,446 | 3.79M |
| November 19, 2025 | 2,591 | 2,562 | 2,562 | 2,606.5 | 2,541 | 2.31M |
| November 18, 2025 | 2,604.5 | 2,597 | 2,597 | 2,621.5 | 2,567.5 | 1.97M |
| November 17, 2025 | 2,590 | 2,630 | 2,630 | 2,633.5 | 2,580 | 1.98M |
| November 14, 2025 | 2,622 | 2,632.5 | 2,632.5 | 2,651.5 | 2,584 | 2.41M |
| November 13, 2025 | 2,601 | 2,623.5 | 2,623.5 | 2,623.5 | 2,567.5 | 2.59M |
| November 12, 2025 | 2,682 | 2,625.5 | 2,625.5 | 2,694.5 | 2,608 | 3.19M |
| November 11, 2025 | 2,629 | 2,665 | 2,665 | 2,666 | 2,557 | 6.63M |
| November 10, 2025 | 2,500 | 2,628 | 2,628 | 2,629 | 2,463 | 13.95M |
| November 07, 2025 | 2,203 | 2,224 | 2,224 | 2,258 | 2,202 | 2.55M |
| November 06, 2025 | 2,246.5 | 2,230.5 | 2,230.5 | 2,270.5 | 2,230.5 | 2.03M |
| November 05, 2025 | 2,246.5 | 2,230.5 | 2,230.5 | 2,270.5 | 2,230.5 | 2.27M |
| November 04, 2025 | 2,248 | 2,262 | 2,262 | 2,272 | 2,212.5 | 2.27M |
| October 31, 2025 | 2,302.5 | 2,281.5 | 2,281.5 | 2,342.5 | 2,276 | 1.7M |
| October 30, 2025 | 2,251.5 | 2,287.5 | 2,287.5 | 2,298.5 | 2,240 | 1.9M |
| October 29, 2025 | 2,282.5 | 2,264.5 | 2,264.5 | 2,299 | 2,242.5 | 1.81M |
| October 28, 2025 | 2,335.5 | 2,300.5 | 2,300.5 | 2,341.5 | 2,280.5 | 1.77M |
| October 27, 2025 | 2,344 | 2,348.5 | 2,348.5 | 2,397 | 2,335.5 | 1.92M |
| October 24, 2025 | 2,392.5 | 2,353 | 2,353 | 2,393 | 2,342 | 1.63M |
| October 23, 2025 | 2,381 | 2,392.5 | 2,392.5 | 2,398.5 | 2,369.5 | 1.71M |
| October 22, 2025 | 2,359.5 | 2,392.5 | 2,392.5 | 2,396 | 2,347.5 | 2.29M |
| October 21, 2025 | 2,329.5 | 2,359.5 | 2,359.5 | 2,372 | 2,325.5 | 2.4M |
| October 20, 2025 | 2,302 | 2,312 | 2,312 | 2,323 | 2,290 | 2.22M |
| October 17, 2025 | 2,255 | 2,266 | 2,266 | 2,291.5 | 2,235 | 3.2M |
| October 16, 2025 | 2,360.5 | 2,323.5 | 2,323.5 | 2,383 | 2,305.5 | 4.75M |
| October 15, 2025 | 2,201 | 2,380 | 2,380 | 2,381.5 | 2,200 | 12.92M |
| October 14, 2025 | 2,140 | 2,084.5 | 2,084.5 | 2,140 | 2,069 | 3.89M |