3,520.00
-145(-3.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,625 | 3,520 | 3,520 | 3,780 | 3,410 | 263,900 |
| January 13, 2026 | 3,725 | 3,665 | 3,665 | 3,725 | 3,645 | 67,000 |
| January 09, 2026 | 3,690 | 3,660 | 3,660 | 3,705 | 3,645 | 49,400 |
| January 08, 2026 | 3,700 | 3,715 | 3,715 | 3,720 | 3,645 | 76,600 |
| January 07, 2026 | 3,700 | 3,670 | 3,670 | 3,710 | 3,630 | 123,200 |
| January 06, 2026 | 3,720 | 3,770 | 3,770 | 3,810 | 3,710 | 130,000 |
| January 05, 2026 | 3,610 | 3,595 | 3,595 | 3,665 | 3,565 | 82,100 |
| December 30, 2025 | 3,660 | 3,635 | 3,635 | 3,670 | 3,625 | 48,400 |
| December 29, 2025 | 3,640 | 3,660 | 3,660 | 3,660 | 3,625 | 59,700 |
| December 26, 2025 | 3,615 | 3,645 | 3,645 | 3,645 | 3,595 | 43,700 |
| December 25, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,580 | 28,400 |
| December 24, 2025 | 3,630 | 3,575 | 3,575 | 3,640 | 3,545 | 53,500 |
| December 23, 2025 | 3,535 | 3,630 | 3,630 | 3,655 | 3,535 | 47,200 |
| December 22, 2025 | 3,605 | 3,520 | 3,520 | 3,610 | 3,520 | 33,200 |
| December 19, 2025 | 3,530 | 3,590 | 3,590 | 3,590 | 3,520 | 67,200 |
| December 18, 2025 | 3,535 | 3,555 | 3,555 | 3,565 | 3,520 | 55,600 |
| December 17, 2025 | 3,515 | 3,525 | 3,525 | 3,545 | 3,505 | 37,900 |
| December 16, 2025 | 3,505 | 3,525 | 3,525 | 3,565 | 3,505 | 46,500 |
| December 15, 2025 | 3,485 | 3,535 | 3,535 | 3,540 | 3,475 | 51,700 |
| December 12, 2025 | 3,440 | 3,490 | 3,490 | 3,520 | 3,440 | 45,200 |
| December 11, 2025 | 3,505 | 3,425 | 3,425 | 3,505 | 3,405 | 43,500 |
| December 10, 2025 | 3,465 | 3,470 | 3,470 | 3,530 | 3,425 | 30,100 |
| December 09, 2025 | 3,545 | 3,470 | 3,470 | 3,565 | 3,470 | 42,200 |
| December 08, 2025 | 3,470 | 3,530 | 3,530 | 3,530 | 3,470 | 41,300 |
| December 05, 2025 | 3,460 | 3,470 | 3,470 | 3,485 | 3,440 | 32,500 |
| December 04, 2025 | 3,425 | 3,485 | 3,485 | 3,490 | 3,425 | 37,800 |
| December 03, 2025 | 3,465 | 3,425 | 3,425 | 3,490 | 3,420 | 47,600 |
| December 02, 2025 | 3,475 | 3,465 | 3,465 | 3,520 | 3,440 | 75,200 |
| December 01, 2025 | 3,505 | 3,465 | 3,465 | 3,535 | 3,465 | 40,000 |
| November 28, 2025 | 3,550 | 3,530 | 3,530 | 3,550 | 3,525 | 44,600 |
| November 27, 2025 | 3,525 | 3,525 | 3,525 | 3,560 | 3,505 | 40,800 |
| November 26, 2025 | 3,540 | 3,535 | 3,535 | 3,555 | 3,515 | 53,600 |
| November 25, 2025 | 3,555 | 3,535 | 3,535 | 3,560 | 3,500 | 76,100 |
| November 21, 2025 | 3,445 | 3,510 | 3,510 | 3,545 | 3,430 | 167,500 |
| November 20, 2025 | 3,515 | 3,435 | 3,435 | 3,515 | 3,430 | 72,300 |
| November 19, 2025 | 3,435 | 3,500 | 3,500 | 3,515 | 3,420 | 107,500 |
| November 18, 2025 | 3,555 | 3,435 | 3,435 | 3,560 | 3,380 | 144,200 |
| November 17, 2025 | 3,590 | 3,570 | 3,570 | 3,605 | 3,550 | 72,900 |
| November 14, 2025 | 3,565 | 3,570 | 3,570 | 3,585 | 3,550 | 75,800 |
| November 13, 2025 | 3,600 | 3,570 | 3,570 | 3,605 | 3,550 | 69,000 |
| November 12, 2025 | 3,505 | 3,550 | 3,550 | 3,585 | 3,505 | 106,900 |
| November 11, 2025 | 3,475 | 3,485 | 3,485 | 3,510 | 3,460 | 77,900 |
| November 10, 2025 | 3,410 | 3,460 | 3,460 | 3,480 | 3,390 | 74,500 |
| November 07, 2025 | 3,310 | 3,395 | 3,395 | 3,405 | 3,310 | 62,300 |
| November 06, 2025 | 3,345 | 3,345 | 3,345 | 3,370 | 3,305 | 72,900 |
| November 05, 2025 | 3,400 | 3,345 | 3,345 | 3,420 | 3,310 | 91,700 |
| November 04, 2025 | 3,400 | 3,385 | 3,385 | 3,405 | 3,365 | 80,000 |
| October 31, 2025 | 3,345 | 3,360 | 3,360 | 3,385 | 3,315 | 81,600 |
| October 30, 2025 | 3,320 | 3,320 | 3,320 | 3,370 | 3,300 | 108,300 |
| October 29, 2025 | 3,340 | 3,285 | 3,285 | 3,355 | 3,260 | 64,500 |
| October 28, 2025 | 3,385 | 3,300 | 3,300 | 3,385 | 3,285 | 54,600 |
| October 27, 2025 | 3,405 | 3,370 | 3,370 | 3,420 | 3,355 | 61,100 |
| October 24, 2025 | 3,400 | 3,380 | 3,380 | 3,405 | 3,330 | 89,600 |
| October 23, 2025 | 3,300 | 3,405 | 3,405 | 3,415 | 3,285 | 182,200 |
| October 22, 2025 | 3,190 | 3,290 | 3,290 | 3,310 | 3,180 | 151,100 |
| October 21, 2025 | 3,100 | 3,160 | 3,160 | 3,180 | 3,085 | 74,700 |
| October 20, 2025 | 3,090 | 3,070 | 3,070 | 3,090 | 3,060 | 50,500 |
| October 17, 2025 | 3,040 | 3,045 | 3,045 | 3,050 | 2,990 | 77,800 |
| October 16, 2025 | 3,005 | 3,045 | 3,045 | 3,110 | 3,005 | 155,500 |
| October 15, 2025 | 3,235 | 2,965 | 2,965 | 3,280 | 2,916 | 341,000 |