3,620.00
-35(-0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,660 | 3,620 | 3,620 | 3,685 | 3,620 | 97,000 |
| January 13, 2026 | 3,640 | 3,655 | 3,655 | 3,660 | 3,590 | 133,100 |
| January 09, 2026 | 3,620 | 3,620 | 3,620 | 3,655 | 3,585 | 103,700 |
| January 08, 2026 | 3,625 | 3,640 | 3,640 | 3,670 | 3,600 | 105,200 |
| January 07, 2026 | 3,600 | 3,600 | 3,600 | 3,675 | 3,575 | 152,200 |
| January 06, 2026 | 3,605 | 3,605 | 3,605 | 3,640 | 3,565 | 125,400 |
| January 05, 2026 | 3,630 | 3,615 | 3,615 | 3,670 | 3,600 | 111,900 |
| December 30, 2025 | 3,720 | 3,640 | 3,640 | 3,720 | 3,640 | 106,100 |
| December 29, 2025 | 3,705 | 3,720 | 3,720 | 3,745 | 3,700 | 81,000 |
| December 26, 2025 | 3,720 | 3,705 | 3,705 | 3,730 | 3,695 | 61,400 |
| December 25, 2025 | 3,730 | 3,725 | 3,725 | 3,755 | 3,700 | 79,000 |
| December 24, 2025 | 3,730 | 3,685 | 3,685 | 3,740 | 3,675 | 110,800 |
| December 23, 2025 | 3,680 | 3,745 | 3,745 | 3,750 | 3,675 | 140,900 |
| December 22, 2025 | 3,685 | 3,675 | 3,675 | 3,685 | 3,640 | 134,200 |
| December 19, 2025 | 3,655 | 3,665 | 3,665 | 3,695 | 3,630 | 143,500 |
| December 18, 2025 | 3,640 | 3,655 | 3,655 | 3,685 | 3,575 | 162,600 |
| December 17, 2025 | 3,605 | 3,630 | 3,630 | 3,670 | 3,565 | 200,200 |
| December 16, 2025 | 3,550 | 3,575 | 3,575 | 3,610 | 3,520 | 175,100 |
| December 15, 2025 | 3,500 | 3,525 | 3,525 | 3,550 | 3,490 | 128,900 |
| December 12, 2025 | 3,500 | 3,490 | 3,490 | 3,520 | 3,445 | 74,000 |
| December 11, 2025 | 3,505 | 3,475 | 3,475 | 3,505 | 3,425 | 136,000 |
| December 10, 2025 | 3,415 | 3,515 | 3,515 | 3,520 | 3,405 | 139,600 |
| December 09, 2025 | 3,435 | 3,415 | 3,415 | 3,450 | 3,410 | 136,700 |
| December 08, 2025 | 3,385 | 3,390 | 3,390 | 3,450 | 3,365 | 179,200 |
| December 05, 2025 | 3,270 | 3,345 | 3,345 | 3,390 | 3,265 | 199,600 |
| December 04, 2025 | 3,185 | 3,255 | 3,255 | 3,445 | 3,180 | 367,600 |
| December 03, 2025 | 3,220 | 3,185 | 3,185 | 3,225 | 3,180 | 161,500 |
| December 02, 2025 | 3,195 | 3,225 | 3,225 | 3,235 | 3,160 | 106,300 |
| December 01, 2025 | 3,265 | 3,210 | 3,210 | 3,265 | 3,200 | 86,500 |
| November 28, 2025 | 3,175 | 3,265 | 3,265 | 3,270 | 3,165 | 146,700 |
| November 27, 2025 | 3,155 | 3,170 | 3,170 | 3,190 | 3,150 | 108,300 |
| November 26, 2025 | 3,130 | 3,165 | 3,165 | 3,185 | 3,120 | 141,000 |
| November 25, 2025 | 3,140 | 3,100 | 3,100 | 3,180 | 3,100 | 136,100 |
| November 21, 2025 | 3,060 | 3,135 | 3,135 | 3,140 | 3,050 | 207,400 |
| November 20, 2025 | 3,000 | 3,000 | 3,000 | 3,025 | 2,997 | 89,500 |
| November 19, 2025 | 2,957 | 2,989 | 2,989 | 3,020 | 2,950 | 133,300 |
| November 18, 2025 | 2,952 | 2,962 | 2,962 | 2,990 | 2,948 | 159,200 |
| November 17, 2025 | 2,955 | 2,951 | 2,951 | 2,978 | 2,938 | 160,000 |
| November 14, 2025 | 2,949 | 2,972 | 2,972 | 2,996 | 2,943 | 141,300 |
| November 13, 2025 | 2,840 | 2,952 | 2,952 | 2,960 | 2,840 | 152,500 |
| November 12, 2025 | 2,924 | 2,939 | 2,939 | 2,964 | 2,903 | 208,300 |
| November 11, 2025 | 2,942 | 2,876 | 2,876 | 2,950 | 2,806 | 341,500 |
| November 10, 2025 | 2,787 | 2,796 | 2,796 | 2,803 | 2,764 | 166,300 |
| November 07, 2025 | 2,804 | 2,787 | 2,787 | 2,821 | 2,781 | 57,300 |
| November 06, 2025 | 2,801 | 2,804 | 2,804 | 2,827 | 2,801 | 57,300 |
| November 05, 2025 | 2,801 | 2,804 | 2,804 | 2,827 | 2,801 | 75,400 |
| November 04, 2025 | 2,816 | 2,809 | 2,809 | 2,833 | 2,780 | 148,500 |
| October 31, 2025 | 2,785 | 2,834 | 2,834 | 2,834 | 2,775 | 89,900 |
| October 30, 2025 | 2,785 | 2,834 | 2,834 | 2,834 | 2,775 | 89,900 |
| October 29, 2025 | 2,844 | 2,783 | 2,783 | 2,846 | 2,781 | 101,800 |
| October 28, 2025 | 2,928 | 2,853 | 2,853 | 2,930 | 2,853 | 84,900 |
| October 27, 2025 | 2,890 | 2,927 | 2,927 | 2,935 | 2,888 | 77,900 |
| October 24, 2025 | 2,897 | 2,888 | 2,888 | 2,901 | 2,879 | 69,500 |
| October 23, 2025 | 2,876 | 2,894 | 2,894 | 2,911 | 2,873 | 88,000 |
| October 22, 2025 | 2,853 | 2,876 | 2,876 | 2,887 | 2,851 | 117,000 |
| October 21, 2025 | 2,851 | 2,851 | 2,851 | 2,864 | 2,845 | 87,100 |
| October 20, 2025 | 2,843 | 2,851 | 2,851 | 2,869 | 2,840 | 100,800 |
| October 17, 2025 | 2,830 | 2,837 | 2,837 | 2,839 | 2,820 | 72,000 |
| October 16, 2025 | 2,841 | 2,843 | 2,843 | 2,865 | 2,832 | 108,300 |
| October 15, 2025 | 2,852 | 2,847 | 2,847 | 2,871 | 2,837 | 70,500 |