4,055.00
+76(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,000 | 4,055 | 4,055 | 4,058 | 3,984 | 10.37M |
| January 13, 2026 | 3,852 | 3,979 | 3,979 | 3,979 | 3,851 | 13.75M |
| January 09, 2026 | 3,739 | 3,782 | 3,782 | 3,805 | 3,738 | 9.96M |
| January 08, 2026 | 3,770 | 3,739 | 3,739 | 3,783 | 3,731 | 7.74M |
| January 07, 2026 | 3,744 | 3,770 | 3,770 | 3,788 | 3,735 | 6.54M |
| January 06, 2026 | 3,686 | 3,787 | 3,787 | 3,787 | 3,675 | 11.75M |
| January 05, 2026 | 3,620 | 3,653 | 3,653 | 3,696 | 3,610 | 10.57M |
| December 30, 2025 | 3,566 | 3,586 | 3,586 | 3,587 | 3,545 | 5.11M |
| December 29, 2025 | 3,539 | 3,569 | 3,569 | 3,575 | 3,536 | 6.45M |
| December 26, 2025 | 3,519 | 3,529 | 3,529 | 3,536 | 3,509 | 5.65M |
| December 25, 2025 | 3,513 | 3,523 | 3,523 | 3,539 | 3,507 | 4.18M |
| December 24, 2025 | 3,565 | 3,512 | 3,512 | 3,566 | 3,512 | 8.07M |
| December 23, 2025 | 3,600 | 3,568 | 3,568 | 3,610 | 3,564 | 8.62M |
| December 22, 2025 | 3,649 | 3,605 | 3,605 | 3,658 | 3,605 | 6.3M |
| December 19, 2025 | 3,628 | 3,617 | 3,617 | 3,639 | 3,585 | 15.6M |
| December 18, 2025 | 3,600 | 3,628 | 3,628 | 3,628 | 3,569 | 8.32M |
| December 17, 2025 | 3,601 | 3,600 | 3,600 | 3,620 | 3,550 | 7.8M |
| December 16, 2025 | 3,700 | 3,617 | 3,617 | 3,712 | 3,615 | 12.75M |
| December 15, 2025 | 3,770 | 3,780 | 3,780 | 3,790 | 3,742 | 7.57M |
| December 12, 2025 | 3,766 | 3,763 | 3,763 | 3,784 | 3,753 | 11.35M |
| December 11, 2025 | 3,771 | 3,721 | 3,721 | 3,777 | 3,721 | 9.89M |
| December 10, 2025 | 3,795 | 3,742 | 3,742 | 3,820 | 3,742 | 8.7M |
| December 09, 2025 | 3,819 | 3,810 | 3,810 | 3,850 | 3,797 | 6.03M |
| December 08, 2025 | 3,760 | 3,819 | 3,819 | 3,819 | 3,749 | 6.99M |
| December 05, 2025 | 3,801 | 3,744 | 3,744 | 3,821 | 3,744 | 7.45M |
| December 04, 2025 | 3,688 | 3,838 | 3,838 | 3,856 | 3,683 | 12.38M |
| December 03, 2025 | 3,684 | 3,670 | 3,670 | 3,703 | 3,663 | 4.9M |
| December 02, 2025 | 3,668 | 3,678 | 3,678 | 3,710 | 3,668 | 5.66M |
| December 01, 2025 | 3,710 | 3,666 | 3,666 | 3,723 | 3,647 | 5.5M |
| November 28, 2025 | 3,670 | 3,702 | 3,702 | 3,708 | 3,642 | 6.59M |
| November 27, 2025 | 3,690 | 3,674 | 3,674 | 3,711 | 3,674 | 4.95M |
| November 26, 2025 | 3,686 | 3,684 | 3,684 | 3,711 | 3,666 | 8.91M |
| November 25, 2025 | 3,665 | 3,638 | 3,638 | 3,686 | 3,620 | 7.69M |
| November 21, 2025 | 3,575 | 3,658 | 3,658 | 3,667 | 3,543 | 10.86M |
| November 20, 2025 | 3,645 | 3,618 | 3,618 | 3,684 | 3,618 | 7.47M |
| November 19, 2025 | 3,592 | 3,591 | 3,591 | 3,625 | 3,552 | 8.58M |
| November 18, 2025 | 3,673 | 3,596 | 3,596 | 3,700 | 3,593 | 7.84M |
| November 17, 2025 | 3,724 | 3,673 | 3,673 | 3,730 | 3,667 | 6.73M |
| November 14, 2025 | 3,720 | 3,750 | 3,750 | 3,750 | 3,689 | 7.61M |
| November 13, 2025 | 3,711 | 3,731 | 3,731 | 3,743 | 3,706 | 5.85M |
| November 12, 2025 | 3,658 | 3,704 | 3,704 | 3,722 | 3,657 | 7.94M |
| November 11, 2025 | 3,670 | 3,638 | 3,638 | 3,682 | 3,616 | 5.84M |
| November 10, 2025 | 3,650 | 3,672 | 3,672 | 3,676 | 3,630 | 6.58M |
| November 07, 2025 | 3,600 | 3,637 | 3,637 | 3,644 | 3,585 | 8.05M |
| November 06, 2025 | 3,576 | 3,639 | 3,639 | 3,678 | 3,575 | 11.83M |
| November 05, 2025 | 3,498 | 3,572 | 3,572 | 3,590 | 3,482 | 16.7M |
| November 04, 2025 | 3,700 | 3,568 | 3,568 | 3,761 | 3,568 | 18.04M |
| October 31, 2025 | 3,710 | 3,712 | 3,712 | 3,724 | 3,680 | 8.95M |
| October 30, 2025 | 3,665 | 3,681 | 3,681 | 3,720 | 3,651 | 27.9M |
| October 29, 2025 | 3,670 | 3,659 | 3,659 | 3,679 | 3,640 | 6.83M |
| October 28, 2025 | 3,772 | 3,679 | 3,679 | 3,773 | 3,679 | 8.47M |
| October 27, 2025 | 3,735 | 3,772 | 3,772 | 3,778 | 3,728 | 8.5M |
| October 24, 2025 | 3,708 | 3,682 | 3,682 | 3,746 | 3,682 | 8.61M |
| October 23, 2025 | 3,680 | 3,697 | 3,697 | 3,706 | 3,653 | 7.21M |
| October 22, 2025 | 3,628 | 3,673 | 3,673 | 3,680 | 3,618 | 7.33M |
| October 21, 2025 | 3,650 | 3,628 | 3,628 | 3,679 | 3,627 | 8.03M |
| October 20, 2025 | 3,614 | 3,638 | 3,638 | 3,638 | 3,605 | 7.07M |
| October 17, 2025 | 3,543 | 3,569 | 3,569 | 3,582 | 3,540 | 5.73M |
| October 16, 2025 | 3,620 | 3,561 | 3,561 | 3,631 | 3,558 | 6.96M |
| October 15, 2025 | 3,563 | 3,598 | 3,598 | 3,602 | 3,560 | 7.72M |