4,465.00
-80(-1.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,535 | 4,465 | 4,465 | 4,555 | 4,460 | 31,500 |
| January 13, 2026 | 4,620 | 4,545 | 4,545 | 4,625 | 4,530 | 35,000 |
| January 09, 2026 | 4,580 | 4,600 | 4,600 | 4,625 | 4,570 | 24,100 |
| January 08, 2026 | 4,660 | 4,540 | 4,540 | 4,680 | 4,510 | 38,400 |
| January 07, 2026 | 4,725 | 4,690 | 4,690 | 4,775 | 4,690 | 23,300 |
| January 06, 2026 | 4,730 | 4,745 | 4,745 | 4,790 | 4,700 | 32,500 |
| January 05, 2026 | 4,715 | 4,680 | 4,680 | 4,765 | 4,660 | 23,800 |
| December 30, 2025 | 4,780 | 4,710 | 4,710 | 4,795 | 4,665 | 27,000 |
| December 29, 2025 | 4,580 | 4,740 | 4,740 | 4,740 | 4,565 | 52,100 |
| December 26, 2025 | 4,520 | 4,555 | 4,555 | 4,585 | 4,495 | 27,700 |
| December 25, 2025 | 4,615 | 4,485 | 4,485 | 4,635 | 4,445 | 41,600 |
| December 24, 2025 | 4,625 | 4,585 | 4,585 | 4,650 | 4,580 | 25,600 |
| December 23, 2025 | 4,495 | 4,625 | 4,625 | 4,630 | 4,495 | 38,400 |
| December 22, 2025 | 4,590 | 4,495 | 4,495 | 4,590 | 4,490 | 22,200 |
| December 19, 2025 | 4,570 | 4,590 | 4,590 | 4,620 | 4,565 | 7,600 |
| December 18, 2025 | 4,580 | 4,590 | 4,590 | 4,625 | 4,550 | 22,000 |
| December 17, 2025 | 4,600 | 4,580 | 4,580 | 4,610 | 4,550 | 20,200 |
| December 16, 2025 | 4,625 | 4,605 | 4,605 | 4,625 | 4,560 | 22,300 |
| December 15, 2025 | 4,550 | 4,605 | 4,605 | 4,625 | 4,550 | 21,000 |
| December 12, 2025 | 4,600 | 4,570 | 4,570 | 4,605 | 4,560 | 23,700 |
| December 11, 2025 | 4,580 | 4,510 | 4,510 | 4,610 | 4,505 | 20,700 |
| December 10, 2025 | 4,495 | 4,570 | 4,570 | 4,600 | 4,485 | 20,400 |
| December 09, 2025 | 4,455 | 4,495 | 4,495 | 4,545 | 4,445 | 33,100 |
| December 08, 2025 | 4,385 | 4,460 | 4,460 | 4,600 | 4,385 | 41,500 |
| December 05, 2025 | 4,405 | 4,415 | 4,415 | 4,430 | 4,365 | 13,800 |
| December 04, 2025 | 4,355 | 4,405 | 4,405 | 4,410 | 4,355 | 15,600 |
| December 03, 2025 | 4,395 | 4,365 | 4,365 | 4,440 | 4,325 | 23,800 |
| December 02, 2025 | 4,450 | 4,430 | 4,430 | 4,450 | 4,335 | 20,600 |
| December 01, 2025 | 4,440 | 4,425 | 4,425 | 4,465 | 4,400 | 23,700 |
| November 28, 2025 | 4,425 | 4,440 | 4,440 | 4,450 | 4,390 | 20,700 |
| November 27, 2025 | 4,610 | 4,430 | 4,430 | 4,620 | 4,410 | 45,600 |
| November 26, 2025 | 4,635 | 4,690 | 4,690 | 4,700 | 4,600 | 46,000 |
| November 25, 2025 | 4,555 | 4,570 | 4,570 | 4,620 | 4,505 | 38,000 |
| November 21, 2025 | 4,385 | 4,565 | 4,565 | 4,600 | 4,385 | 39,600 |
| November 20, 2025 | 4,370 | 4,385 | 4,385 | 4,430 | 4,340 | 18,400 |
| November 19, 2025 | 4,315 | 4,370 | 4,370 | 4,395 | 4,300 | 20,600 |
| November 18, 2025 | 4,395 | 4,320 | 4,320 | 4,410 | 4,310 | 48,800 |
| November 17, 2025 | 4,450 | 4,400 | 4,400 | 4,450 | 4,360 | 13,600 |
| November 14, 2025 | 4,450 | 4,440 | 4,440 | 4,475 | 4,415 | 16,800 |
| November 13, 2025 | 4,440 | 4,445 | 4,445 | 4,480 | 4,430 | 18,300 |
| November 12, 2025 | 4,325 | 4,460 | 4,460 | 4,475 | 4,325 | 25,700 |
| November 11, 2025 | 4,245 | 4,325 | 4,325 | 4,340 | 4,190 | 32,700 |
| November 10, 2025 | 4,175 | 4,240 | 4,240 | 4,245 | 4,170 | 20,600 |
| November 07, 2025 | 4,155 | 4,175 | 4,175 | 4,190 | 4,150 | 14,100 |
| November 06, 2025 | 4,095 | 4,135 | 4,135 | 4,165 | 4,065 | 18,500 |
| November 05, 2025 | 4,070 | 4,080 | 4,080 | 4,095 | 4,035 | 19,000 |
| November 04, 2025 | 4,070 | 4,070 | 4,070 | 4,110 | 4,050 | 23,000 |
| October 31, 2025 | 4,025 | 4,070 | 4,070 | 4,070 | 4,025 | 24,400 |
| October 30, 2025 | 3,970 | 4,025 | 4,025 | 4,055 | 3,970 | 29,200 |
| October 29, 2025 | 4,020 | 3,970 | 3,970 | 4,030 | 3,960 | 18,800 |
| October 28, 2025 | 4,060 | 4,020 | 4,020 | 4,060 | 4,015 | 14,800 |
| October 27, 2025 | 4,015 | 4,090 | 4,090 | 4,100 | 4,015 | 12,500 |
| October 24, 2025 | 4,120 | 4,010 | 4,010 | 4,120 | 4,010 | 14,000 |
| October 23, 2025 | 4,090 | 4,075 | 4,075 | 4,140 | 4,070 | 18,100 |
| October 22, 2025 | 4,040 | 4,090 | 4,090 | 4,095 | 4,035 | 8,200 |
| October 21, 2025 | 4,025 | 4,040 | 4,040 | 4,075 | 4,025 | 12,600 |
| October 20, 2025 | 4,040 | 4,025 | 4,025 | 4,055 | 4,015 | 10,900 |
| October 17, 2025 | 4,030 | 4,020 | 4,020 | 4,050 | 4,015 | 11,500 |
| October 16, 2025 | 4,075 | 4,050 | 4,050 | 4,110 | 4,030 | 16,900 |
| October 15, 2025 | 4,075 | 4,100 | 4,100 | 4,100 | 4,060 | 12,400 |