3,065.00
-35(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,070 | 3,065 | 3,065 | 3,095 | 3,040 | 37,900 |
| January 13, 2026 | 3,005 | 3,100 | 3,100 | 3,150 | 2,998 | 111,200 |
| January 09, 2026 | 2,865 | 2,895 | 2,895 | 2,907 | 2,865 | 15,900 |
| January 08, 2026 | 2,889 | 2,848 | 2,848 | 2,916 | 2,848 | 26,300 |
| January 07, 2026 | 2,834 | 2,934 | 2,934 | 2,947 | 2,826 | 32,900 |
| January 06, 2026 | 2,822 | 2,865 | 2,865 | 2,881 | 2,822 | 25,000 |
| January 05, 2026 | 2,829 | 2,836 | 2,836 | 2,876 | 2,828 | 31,100 |
| December 30, 2025 | 2,814 | 2,779 | 2,779 | 2,827 | 2,776 | 29,900 |
| December 29, 2025 | 2,828 | 2,814 | 2,814 | 2,832 | 2,793 | 32,600 |
| December 26, 2025 | 2,838 | 2,814 | 2,814 | 2,855 | 2,784 | 31,900 |
| December 25, 2025 | 2,783 | 2,822 | 2,822 | 2,831 | 2,779 | 26,300 |
| December 24, 2025 | 2,745 | 2,754 | 2,754 | 2,799 | 2,738 | 18,700 |
| December 23, 2025 | 2,763 | 2,746 | 2,746 | 2,775 | 2,742 | 19,400 |
| December 22, 2025 | 2,800 | 2,773 | 2,773 | 2,831 | 2,771 | 30,600 |
| December 19, 2025 | 2,753 | 2,770 | 2,770 | 2,778 | 2,731 | 11,300 |
| December 18, 2025 | 2,728 | 2,753 | 2,753 | 2,771 | 2,690 | 21,100 |
| December 17, 2025 | 2,670 | 2,712 | 2,712 | 2,728 | 2,615 | 24,900 |
| December 16, 2025 | 2,754 | 2,671 | 2,671 | 2,763 | 2,671 | 25,700 |
| December 15, 2025 | 2,754 | 2,754 | 2,754 | 2,771 | 2,702 | 20,800 |
| December 12, 2025 | 2,731 | 2,749 | 2,749 | 2,788 | 2,700 | 35,100 |
| December 11, 2025 | 2,702 | 2,702 | 2,702 | 2,721 | 2,680 | 21,000 |
| December 10, 2025 | 2,730 | 2,713 | 2,713 | 2,735 | 2,690 | 31,300 |
| December 09, 2025 | 2,883 | 2,745 | 2,745 | 2,891 | 2,742 | 40,900 |
| December 08, 2025 | 2,899 | 2,851 | 2,851 | 2,909 | 2,825 | 34,900 |
| December 05, 2025 | 2,816 | 2,868 | 2,868 | 2,893 | 2,801 | 25,900 |
| December 04, 2025 | 2,831 | 2,829 | 2,829 | 2,870 | 2,812 | 21,000 |
| December 03, 2025 | 2,922 | 2,853 | 2,853 | 2,940 | 2,781 | 54,800 |
| December 02, 2025 | 2,995 | 2,940 | 2,940 | 3,010 | 2,923 | 64,700 |
| December 01, 2025 | 2,905 | 3,000 | 3,000 | 3,080 | 2,876 | 111,800 |
| November 28, 2025 | 2,868 | 2,851 | 2,851 | 2,893 | 2,835 | 25,500 |
| November 27, 2025 | 2,829 | 2,868 | 2,868 | 2,881 | 2,825 | 19,600 |
| November 26, 2025 | 2,700 | 2,821 | 2,821 | 2,845 | 2,700 | 34,500 |
| November 25, 2025 | 2,668 | 2,662 | 2,662 | 2,717 | 2,646 | 23,300 |
| November 21, 2025 | 2,591 | 2,692 | 2,692 | 2,692 | 2,591 | 27,800 |
| November 20, 2025 | 2,608 | 2,601 | 2,601 | 2,634 | 2,567 | 19,900 |
| November 19, 2025 | 2,585 | 2,563 | 2,563 | 2,614 | 2,555 | 27,500 |
| November 18, 2025 | 2,628 | 2,600 | 2,600 | 2,631 | 2,591 | 22,600 |
| November 17, 2025 | 2,628 | 2,628 | 2,628 | 2,694 | 2,618 | 42,100 |
| November 14, 2025 | 2,634 | 2,635 | 2,635 | 2,657 | 2,615 | 22,300 |
| November 13, 2025 | 2,669 | 2,636 | 2,636 | 2,696 | 2,626 | 34,500 |
| November 12, 2025 | 2,673 | 2,690 | 2,690 | 2,710 | 2,650 | 22,200 |
| November 11, 2025 | 2,670 | 2,669 | 2,669 | 2,670 | 2,603 | 36,000 |
| November 10, 2025 | 2,680 | 2,622 | 2,622 | 2,722 | 2,611 | 29,800 |
| November 07, 2025 | 2,579 | 2,673 | 2,673 | 2,707 | 2,577 | 55,500 |
| November 06, 2025 | 2,588 | 2,579 | 2,579 | 2,614 | 2,566 | 34,900 |
| November 05, 2025 | 2,582 | 2,567 | 2,567 | 2,593 | 2,504 | 42,800 |
| November 04, 2025 | 2,600 | 2,565 | 2,565 | 2,616 | 2,532 | 44,700 |
| October 31, 2025 | 2,633 | 2,596 | 2,596 | 2,679 | 2,579 | 48,900 |
| October 30, 2025 | 2,592 | 2,624 | 2,624 | 2,715 | 2,589 | 78,500 |
| October 29, 2025 | 2,666 | 2,605 | 2,605 | 2,696 | 2,583 | 42,800 |
| October 28, 2025 | 2,769 | 2,666 | 2,666 | 2,769 | 2,656 | 46,300 |
| October 27, 2025 | 2,700 | 2,778 | 2,778 | 2,787 | 2,698 | 56,500 |
| October 24, 2025 | 2,660 | 2,681 | 2,681 | 2,681 | 2,659 | 11,800 |
| October 23, 2025 | 2,626 | 2,669 | 2,669 | 2,686 | 2,626 | 17,400 |
| October 22, 2025 | 2,639 | 2,650 | 2,650 | 2,665 | 2,624 | 17,800 |
| October 21, 2025 | 2,660 | 2,648 | 2,648 | 2,666 | 2,624 | 21,400 |
| October 20, 2025 | 2,619 | 2,636 | 2,636 | 2,655 | 2,608 | 17,100 |
| October 17, 2025 | 2,602 | 2,600 | 2,600 | 2,620 | 2,578 | 29,700 |
| October 16, 2025 | 2,669 | 2,602 | 2,602 | 2,674 | 2,601 | 30,000 |
| October 15, 2025 | 2,604 | 2,626 | 2,626 | 2,650 | 2,577 | 30,800 |