6,550.00
-170(-2.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 6,540 | 6,550 | 6,550 | 6,610 | 6,480 | 112,500 |
| January 20, 2026 | 6,720 | 6,720 | 6,720 | 6,780 | 6,620 | 110,900 |
| January 19, 2026 | 6,720 | 6,720 | 6,720 | 6,780 | 6,670 | 100,300 |
| January 16, 2026 | 6,600 | 6,720 | 6,720 | 6,720 | 6,570 | 78,400 |
| January 15, 2026 | 6,460 | 6,570 | 6,570 | 6,610 | 6,460 | 93,100 |
| January 14, 2026 | 6,440 | 6,460 | 6,460 | 6,480 | 6,320 | 117,500 |
| January 13, 2026 | 6,410 | 6,400 | 6,400 | 6,450 | 6,350 | 90,100 |
| January 09, 2026 | 6,190 | 6,210 | 6,210 | 6,240 | 6,180 | 65,500 |
| January 08, 2026 | 6,190 | 6,160 | 6,160 | 6,230 | 6,150 | 87,500 |
| January 07, 2026 | 6,060 | 6,190 | 6,190 | 6,210 | 6,060 | 88,100 |
| January 06, 2026 | 6,110 | 6,100 | 6,100 | 6,160 | 6,090 | 146,900 |
| January 05, 2026 | 5,960 | 6,020 | 6,020 | 6,050 | 5,960 | 110,700 |
| December 30, 2025 | 5,990 | 5,960 | 5,960 | 6,100 | 5,960 | 97,800 |
| December 29, 2025 | 5,850 | 5,990 | 5,990 | 6,020 | 5,830 | 89,200 |
| December 26, 2025 | 5,860 | 5,850 | 5,850 | 5,900 | 5,820 | 68,300 |
| December 25, 2025 | 5,880 | 5,850 | 5,850 | 5,890 | 5,830 | 34,600 |
| December 24, 2025 | 5,900 | 5,870 | 5,870 | 5,930 | 5,810 | 61,300 |
| December 23, 2025 | 5,910 | 5,920 | 5,920 | 5,990 | 5,890 | 60,700 |
| December 22, 2025 | 5,980 | 5,930 | 5,930 | 5,990 | 5,910 | 64,900 |
| December 19, 2025 | 5,850 | 5,880 | 5,880 | 5,920 | 5,800 | 79,200 |
| December 18, 2025 | 5,840 | 5,770 | 5,770 | 5,860 | 5,740 | 63,200 |
| December 17, 2025 | 5,840 | 5,820 | 5,820 | 5,870 | 5,740 | 62,400 |
| December 16, 2025 | 6,000 | 5,820 | 5,820 | 6,000 | 5,810 | 87,400 |
| December 15, 2025 | 5,780 | 5,900 | 5,900 | 5,930 | 5,780 | 123,800 |
| December 12, 2025 | 5,810 | 5,780 | 5,780 | 5,820 | 5,720 | 179,600 |
| December 11, 2025 | 5,830 | 5,690 | 5,690 | 5,830 | 5,670 | 87,000 |
| December 10, 2025 | 5,830 | 5,770 | 5,770 | 5,840 | 5,750 | 83,700 |
| December 09, 2025 | 5,770 | 5,800 | 5,800 | 5,820 | 5,760 | 81,800 |
| December 08, 2025 | 5,800 | 5,770 | 5,770 | 5,850 | 5,680 | 95,700 |
| December 05, 2025 | 5,710 | 5,770 | 5,770 | 5,780 | 5,710 | 71,300 |
| December 04, 2025 | 5,640 | 5,760 | 5,760 | 5,800 | 5,630 | 93,500 |
| December 03, 2025 | 5,710 | 5,640 | 5,640 | 5,710 | 5,600 | 77,900 |
| December 02, 2025 | 5,750 | 5,700 | 5,700 | 5,790 | 5,650 | 72,000 |
| December 01, 2025 | 5,760 | 5,740 | 5,740 | 5,880 | 5,730 | 108,100 |
| November 28, 2025 | 5,590 | 5,660 | 5,660 | 5,670 | 5,560 | 97,200 |
| November 27, 2025 | 5,520 | 5,550 | 5,550 | 5,650 | 5,510 | 92,600 |
| November 26, 2025 | 5,490 | 5,490 | 5,490 | 5,520 | 5,440 | 78,100 |
| November 25, 2025 | 5,330 | 5,400 | 5,400 | 5,420 | 5,330 | 87,300 |
| November 21, 2025 | 5,190 | 5,320 | 5,320 | 5,320 | 5,190 | 72,200 |
| November 20, 2025 | 5,200 | 5,200 | 5,200 | 5,240 | 5,170 | 48,000 |
| November 19, 2025 | 5,140 | 5,120 | 5,120 | 5,190 | 5,070 | 67,800 |
| November 18, 2025 | 5,220 | 5,100 | 5,100 | 5,220 | 5,050 | 112,900 |
| November 17, 2025 | 5,310 | 5,250 | 5,250 | 5,350 | 5,250 | 70,000 |
| November 14, 2025 | 5,240 | 5,290 | 5,290 | 5,330 | 5,220 | 75,900 |
| November 13, 2025 | 5,220 | 5,260 | 5,260 | 5,300 | 5,220 | 49,000 |
| November 12, 2025 | 5,180 | 5,210 | 5,210 | 5,300 | 5,180 | 86,400 |
| November 11, 2025 | 5,270 | 5,160 | 5,160 | 5,300 | 5,130 | 136,400 |
| November 10, 2025 | 5,280 | 5,350 | 5,350 | 5,400 | 5,210 | 135,800 |
| November 07, 2025 | 5,250 | 5,200 | 5,200 | 5,320 | 5,150 | 121,800 |
| November 06, 2025 | 5,130 | 5,340 | 5,340 | 5,400 | 5,110 | 127,200 |
| November 05, 2025 | 5,190 | 5,130 | 5,130 | 5,210 | 4,965 | 127,200 |
| November 04, 2025 | 5,100 | 5,190 | 5,190 | 5,260 | 5,080 | 113,900 |
| October 31, 2025 | 5,130 | 5,130 | 5,130 | 5,160 | 5,080 | 85,500 |
| October 30, 2025 | 5,050 | 5,130 | 5,130 | 5,150 | 5,030 | 127,700 |
| October 29, 2025 | 5,110 | 4,995 | 4,995 | 5,110 | 4,975 | 91,000 |
| October 28, 2025 | 5,150 | 5,100 | 5,100 | 5,170 | 5,080 | 97,100 |
| October 27, 2025 | 5,020 | 5,110 | 5,110 | 5,150 | 5,020 | 101,500 |
| October 24, 2025 | 5,010 | 4,995 | 4,995 | 5,030 | 4,985 | 62,100 |
| October 23, 2025 | 4,975 | 5,020 | 5,020 | 5,050 | 4,965 | 61,700 |
| October 22, 2025 | 5,000 | 5,000 | 5,000 | 5,070 | 4,990 | 103,700 |