3,965.00
+20(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 3,900 | 3,945 | 3,945 | 4,035 | 3,790 | 1.46M |
| January 15, 2026 | 3,845 | 3,890 | 3,890 | 3,905 | 3,770 | 1.42M |
| January 14, 2026 | 3,690 | 3,835 | 3,835 | 3,900 | 3,670 | 1.66M |
| January 13, 2026 | 3,675 | 3,685 | 3,685 | 3,705 | 3,540 | 1.64M |
| January 09, 2026 | 3,705 | 3,550 | 3,550 | 3,750 | 3,550 | 1.03M |
| January 08, 2026 | 3,700 | 3,680 | 3,680 | 3,795 | 3,655 | 1.41M |
| January 07, 2026 | 3,910 | 3,585 | 3,585 | 3,915 | 3,585 | 1.65M |
| January 06, 2026 | 3,950 | 3,910 | 3,910 | 3,975 | 3,830 | 1.18M |
| January 05, 2026 | 3,850 | 3,840 | 3,840 | 3,890 | 3,730 | 1.46M |
| December 30, 2025 | 3,570 | 3,780 | 3,780 | 3,795 | 3,560 | 1.27M |
| December 29, 2025 | 3,650 | 3,585 | 3,585 | 3,730 | 3,510 | 888,100 |
| December 26, 2025 | 3,535 | 3,540 | 3,540 | 3,595 | 3,480 | 751,100 |
| December 25, 2025 | 3,505 | 3,535 | 3,535 | 3,535 | 3,480 | 459,000 |
| December 24, 2025 | 3,560 | 3,500 | 3,500 | 3,600 | 3,490 | 611,000 |
| December 23, 2025 | 3,535 | 3,545 | 3,545 | 3,595 | 3,510 | 835,700 |
| December 22, 2025 | 3,745 | 3,570 | 3,570 | 3,745 | 3,515 | 1.53M |
| December 19, 2025 | 3,560 | 3,495 | 3,495 | 3,565 | 3,420 | 2.56M |
| December 18, 2025 | 3,515 | 3,525 | 3,525 | 3,595 | 3,495 | 920,700 |
| December 17, 2025 | 3,650 | 3,650 | 3,650 | 3,720 | 3,555 | 1.07M |
| December 16, 2025 | 3,815 | 3,685 | 3,685 | 3,835 | 3,665 | 1.95M |
| December 15, 2025 | 3,910 | 3,885 | 3,885 | 4,000 | 3,805 | 1.84M |
| December 12, 2025 | 3,960 | 3,950 | 3,950 | 4,065 | 3,870 | 2.07M |
| December 11, 2025 | 3,760 | 3,820 | 3,820 | 3,875 | 3,740 | 1.35M |
| December 10, 2025 | 3,750 | 3,785 | 3,785 | 3,940 | 3,700 | 2.53M |
| December 09, 2025 | 3,610 | 3,680 | 3,680 | 3,875 | 3,600 | 1.92M |
| December 08, 2025 | 3,790 | 3,640 | 3,640 | 3,795 | 3,600 | 1.47M |
| December 05, 2025 | 3,785 | 3,735 | 3,735 | 3,915 | 3,645 | 3.35M |
| December 04, 2025 | 3,360 | 3,645 | 3,645 | 3,730 | 3,250 | 4.09M |
| December 03, 2025 | 3,245 | 3,200 | 3,200 | 3,255 | 3,120 | 825,700 |
| December 02, 2025 | 3,165 | 3,200 | 3,200 | 3,300 | 3,125 | 1.5M |
| December 01, 2025 | 3,060 | 3,115 | 3,115 | 3,155 | 3,025 | 1.25M |
| November 28, 2025 | 2,950 | 3,090 | 3,090 | 3,090 | 2,950 | 913,300 |
| November 27, 2025 | 2,932 | 2,980 | 2,980 | 3,050 | 2,925 | 980,300 |
| November 26, 2025 | 2,834 | 2,882 | 2,882 | 2,902 | 2,792 | 868,200 |
| November 25, 2025 | 2,811 | 2,800 | 2,800 | 2,918 | 2,767 | 1.03M |
| November 21, 2025 | 2,741 | 2,780 | 2,780 | 2,807 | 2,664 | 1.21M |
| November 20, 2025 | 2,850 | 2,855 | 2,855 | 2,950 | 2,805 | 1.88M |
| November 19, 2025 | 2,503 | 2,708 | 2,708 | 2,765 | 2,420 | 2.9M |
| November 18, 2025 | 2,697 | 2,503 | 2,503 | 2,703 | 2,503 | 1.99M |
| November 17, 2025 | 2,779 | 2,747 | 2,747 | 2,780 | 2,683 | 904,000 |
| November 14, 2025 | 2,777 | 2,743 | 2,743 | 2,843 | 2,726 | 1.01M |
| November 13, 2025 | 2,846 | 2,822 | 2,822 | 2,959 | 2,790 | 2.1M |
| November 12, 2025 | 2,605 | 2,696 | 2,696 | 2,735 | 2,605 | 1.22M |
| November 11, 2025 | 2,750 | 2,694 | 2,694 | 2,762 | 2,642 | 1.16M |
| November 10, 2025 | 2,695 | 2,700 | 2,700 | 2,748 | 2,648 | 775,300 |
| November 07, 2025 | 2,778 | 2,701 | 2,701 | 2,778 | 2,666 | 1.07M |
| November 06, 2025 | 2,832 | 2,801 | 2,801 | 2,845 | 2,752 | 965,300 |
| November 05, 2025 | 2,775 | 2,796 | 2,796 | 2,796 | 2,618 | 1.9M |
| November 04, 2025 | 2,850 | 2,913 | 2,913 | 2,996 | 2,819 | 1.9M |
| October 31, 2025 | 2,845 | 2,852 | 2,852 | 2,867 | 2,771 | 1.19M |
| October 30, 2025 | 2,925 | 2,880 | 2,880 | 2,960 | 2,872 | 1.31M |
| October 29, 2025 | 3,045 | 2,971 | 2,971 | 3,050 | 2,934 | 887,800 |
| October 28, 2025 | 3,010 | 2,992 | 2,992 | 3,055 | 2,962 | 625,100 |
| October 27, 2025 | 3,155 | 3,055 | 3,055 | 3,180 | 3,045 | 811,400 |
| October 24, 2025 | 3,080 | 3,110 | 3,110 | 3,185 | 3,050 | 1.04M |
| October 23, 2025 | 3,155 | 2,992 | 2,992 | 3,170 | 2,952 | 1.69M |
| October 22, 2025 | 3,185 | 3,270 | 3,270 | 3,340 | 3,120 | 1.09M |
| October 21, 2025 | 3,255 | 3,255 | 3,255 | 3,325 | 3,185 | 998,200 |
| October 20, 2025 | 3,095 | 3,200 | 3,200 | 3,250 | 3,075 | 888,500 |
| October 17, 2025 | 3,090 | 3,025 | 3,025 | 3,200 | 3,005 | 1.39M |