3,622.00
-19(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,620 | 3,622 | 3,622 | 3,645 | 3,562 | 26.47M |
| January 13, 2026 | 3,500 | 3,641 | 3,641 | 3,641 | 3,499 | 50.18M |
| January 09, 2026 | 3,322 | 3,388 | 3,388 | 3,404 | 3,321 | 24.1M |
| January 08, 2026 | 3,301 | 3,294 | 3,294 | 3,328 | 3,286 | 18.11M |
| January 07, 2026 | 3,350 | 3,335 | 3,335 | 3,360 | 3,326 | 21.59M |
| January 06, 2026 | 3,488 | 3,429 | 3,429 | 3,504 | 3,423 | 22M |
| January 05, 2026 | 3,411 | 3,399 | 3,399 | 3,455 | 3,397 | 18.51M |
| December 30, 2025 | 3,370 | 3,356 | 3,356 | 3,387 | 3,353 | 12.18M |
| December 29, 2025 | 3,386 | 3,364 | 3,364 | 3,386 | 3,352 | 12.1M |
| December 26, 2025 | 3,377 | 3,380 | 3,380 | 3,397 | 3,369 | 10.71M |
| December 25, 2025 | 3,377 | 3,374 | 3,374 | 3,383 | 3,358 | 7.13M |
| December 24, 2025 | 3,418 | 3,353 | 3,353 | 3,420 | 3,353 | 12.85M |
| December 23, 2025 | 3,479 | 3,415 | 3,415 | 3,479 | 3,410 | 17M |
| December 22, 2025 | 3,494 | 3,455 | 3,455 | 3,495 | 3,437 | 17.1M |
| December 19, 2025 | 3,389 | 3,424 | 3,424 | 3,439 | 3,388 | 37.97M |
| December 18, 2025 | 3,350 | 3,363 | 3,363 | 3,384 | 3,342 | 19.19M |
| December 17, 2025 | 3,346 | 3,349 | 3,349 | 3,356 | 3,312 | 20.87M |
| December 16, 2025 | 3,380 | 3,330 | 3,330 | 3,394 | 3,329 | 28.74M |
| December 15, 2025 | 3,243 | 3,350 | 3,350 | 3,358 | 3,242 | 31.43M |
| December 12, 2025 | 3,191 | 3,260 | 3,260 | 3,272 | 3,168 | 42.66M |
| December 11, 2025 | 3,148 | 3,110 | 3,110 | 3,160 | 3,099 | 14.24M |
| December 10, 2025 | 3,089 | 3,116 | 3,116 | 3,137 | 3,076 | 20.33M |
| December 09, 2025 | 3,076 | 3,066 | 3,066 | 3,083 | 3,044 | 15.16M |
| December 08, 2025 | 3,050 | 3,060 | 3,060 | 3,060 | 3,021 | 15.6M |
| December 05, 2025 | 3,053 | 3,032 | 3,032 | 3,067 | 3,016 | 21.71M |
| December 04, 2025 | 3,028 | 3,103 | 3,103 | 3,107 | 3,004 | 21.59M |
| December 03, 2025 | 3,030 | 3,005 | 3,005 | 3,040 | 2,994 | 16.54M |
| December 02, 2025 | 3,085 | 3,045 | 3,045 | 3,090 | 3,042 | 17.88M |
| December 01, 2025 | 3,132 | 3,082 | 3,082 | 3,133 | 3,075 | 13.23M |
| November 28, 2025 | 3,140 | 3,133 | 3,133 | 3,140 | 3,119 | 13.07M |
| November 27, 2025 | 3,155 | 3,138 | 3,138 | 3,165 | 3,128 | 11.11M |
| November 26, 2025 | 3,129 | 3,141 | 3,141 | 3,158 | 3,090 | 20.62M |
| November 25, 2025 | 3,150 | 3,077 | 3,077 | 3,150 | 3,070 | 18M |
| November 21, 2025 | 3,035 | 3,097 | 3,097 | 3,120 | 3,028 | 31.31M |
| November 20, 2025 | 3,095 | 3,044 | 3,044 | 3,103 | 3,044 | 17.87M |
| November 19, 2025 | 3,074 | 3,037 | 3,037 | 3,075 | 3,019 | 15.13M |
| November 18, 2025 | 3,106 | 3,029 | 3,029 | 3,114 | 3,028 | 21.66M |
| November 17, 2025 | 3,150 | 3,119 | 3,119 | 3,164 | 3,114 | 15.67M |
| November 14, 2025 | 3,155 | 3,180 | 3,180 | 3,180 | 3,134 | 17.3M |
| November 13, 2025 | 3,200 | 3,198 | 3,198 | 3,215 | 3,180 | 16.41M |
| November 12, 2025 | 3,176 | 3,190 | 3,190 | 3,214 | 3,175 | 20.88M |
| November 11, 2025 | 3,148 | 3,147 | 3,147 | 3,177 | 3,129 | 17.57M |
| November 10, 2025 | 3,133 | 3,131 | 3,131 | 3,134 | 3,090 | 19.71M |
| November 07, 2025 | 3,090 | 3,118 | 3,118 | 3,128 | 3,077 | 17.77M |
| November 06, 2025 | 3,110 | 3,139 | 3,139 | 3,182 | 3,054 | 32.76M |
| November 05, 2025 | 3,150 | 3,040 | 3,040 | 3,151 | 2,996 | 56.93M |
| November 04, 2025 | 3,150 | 3,155 | 3,155 | 3,205 | 3,120 | 26.96M |
| October 31, 2025 | 3,190 | 3,138 | 3,138 | 3,198 | 3,121 | 25.91M |
| October 30, 2025 | 3,148 | 3,185 | 3,185 | 3,190 | 3,125 | 23.93M |
| October 29, 2025 | 3,176 | 3,146 | 3,146 | 3,182 | 3,124 | 20.64M |
| October 28, 2025 | 3,220 | 3,171 | 3,171 | 3,221 | 3,167 | 19.81M |
| October 27, 2025 | 3,170 | 3,218 | 3,218 | 3,218 | 3,165 | 24.63M |
| October 24, 2025 | 3,110 | 3,127 | 3,127 | 3,136 | 3,090 | 18.84M |
| October 23, 2025 | 3,100 | 3,091 | 3,091 | 3,112 | 3,057 | 18.09M |
| October 22, 2025 | 3,075 | 3,104 | 3,104 | 3,162 | 3,074 | 49.95M |
| October 21, 2025 | 3,017 | 3,005 | 3,005 | 3,021 | 2,988 | 16.34M |
| October 20, 2025 | 2,988.5 | 3,003 | 3,003 | 3,003 | 2,971 | 20.57M |
| October 17, 2025 | 2,920 | 2,933.5 | 2,933.5 | 2,960.5 | 2,920 | 14.32M |
| October 16, 2025 | 2,964 | 2,954.5 | 2,954.5 | 2,979.5 | 2,937.5 | 19.6M |
| October 15, 2025 | 2,898 | 2,913.5 | 2,913.5 | 2,919.5 | 2,888.5 | 18.47M |