4,137.00
-57(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,124 | 4,137 | 4,137 | 4,140 | 4,079 | 2.82M |
| January 13, 2026 | 4,181 | 4,194 | 4,194 | 4,211 | 4,160 | 2.61M |
| January 09, 2026 | 4,128 | 4,146 | 4,146 | 4,156 | 4,097 | 2.21M |
| January 08, 2026 | 4,122 | 4,133 | 4,133 | 4,143 | 4,098 | 1.53M |
| January 07, 2026 | 4,141 | 4,121 | 4,121 | 4,157 | 4,112 | 1.66M |
| January 06, 2026 | 4,155 | 4,185 | 4,185 | 4,195 | 4,145 | 1.62M |
| January 05, 2026 | 4,174 | 4,157 | 4,157 | 4,199 | 4,125 | 1.61M |
| December 30, 2025 | 4,151 | 4,132 | 4,132 | 4,172 | 4,132 | 1.88M |
| December 29, 2025 | 4,150 | 4,152 | 4,152 | 4,192 | 4,129 | 1.74M |
| December 26, 2025 | 4,148 | 4,159 | 4,159 | 4,185 | 4,137 | 1.33M |
| December 25, 2025 | 4,150 | 4,149 | 4,149 | 4,167 | 4,118 | 932,900 |
| December 24, 2025 | 4,097 | 4,129 | 4,129 | 4,146 | 4,087 | 1.54M |
| December 23, 2025 | 4,055 | 4,080 | 4,080 | 4,080 | 4,028 | 1.05M |
| December 22, 2025 | 4,086 | 4,020 | 4,020 | 4,094 | 3,994 | 1.6M |
| December 19, 2025 | 4,074 | 4,116 | 4,116 | 4,130 | 4,067 | 3.52M |
| December 18, 2025 | 4,095 | 4,100 | 4,100 | 4,129 | 4,079 | 1.77M |
| December 17, 2025 | 4,126 | 4,043 | 4,043 | 4,144 | 4,024 | 2.58M |
| December 16, 2025 | 4,155 | 4,139 | 4,139 | 4,180 | 4,112 | 3.03M |
| December 15, 2025 | 4,040 | 4,200 | 4,200 | 4,200 | 4,035 | 3.69M |
| December 12, 2025 | 3,973 | 4,006 | 4,006 | 4,028 | 3,949 | 2.36M |
| December 11, 2025 | 4,000 | 3,921 | 3,921 | 4,000 | 3,921 | 1.74M |
| December 10, 2025 | 3,910 | 3,977 | 3,977 | 3,977 | 3,906 | 2.08M |
| December 09, 2025 | 3,934 | 3,949 | 3,949 | 3,949 | 3,899 | 2.21M |
| December 08, 2025 | 3,925 | 3,939 | 3,939 | 3,952 | 3,894 | 1.66M |
| December 05, 2025 | 3,907 | 3,861 | 3,861 | 3,921 | 3,849 | 2.15M |
| December 04, 2025 | 3,924 | 3,951 | 3,951 | 3,964 | 3,908 | 1.58M |
| December 03, 2025 | 3,987 | 3,939 | 3,939 | 3,996 | 3,915 | 1.94M |
| December 02, 2025 | 4,013 | 4,037 | 4,037 | 4,037 | 3,978 | 2.35M |
| December 01, 2025 | 4,044 | 4,002 | 4,002 | 4,064 | 4,000 | 2.23M |
| November 28, 2025 | 4,045 | 4,046 | 4,046 | 4,050 | 4,005 | 2.23M |
| November 27, 2025 | 4,019 | 4,077 | 4,077 | 4,095 | 4,016 | 2.47M |
| November 26, 2025 | 3,976 | 4,041 | 4,041 | 4,042 | 3,926 | 3.79M |
| November 25, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,907 | 2.91M |
| November 21, 2025 | 3,861 | 3,962 | 3,962 | 3,962 | 3,850 | 10.36M |
| November 20, 2025 | 3,800 | 3,818 | 3,818 | 3,861 | 3,800 | 2.18M |
| November 19, 2025 | 3,815 | 3,812 | 3,812 | 3,833 | 3,783 | 2.6M |
| November 18, 2025 | 3,906 | 3,800 | 3,800 | 3,913 | 3,758 | 4.23M |
| November 17, 2025 | 3,783 | 3,768 | 3,768 | 3,795 | 3,745 | 1.76M |
| November 14, 2025 | 3,826 | 3,804 | 3,804 | 3,830 | 3,767 | 2.98M |
| November 13, 2025 | 3,811 | 3,803 | 3,803 | 3,811 | 3,755 | 2.12M |
| November 12, 2025 | 3,817 | 3,763 | 3,763 | 3,845 | 3,733 | 3.32M |
| November 11, 2025 | 3,828 | 3,794 | 3,794 | 3,843 | 3,786 | 2.28M |
| November 10, 2025 | 3,866 | 3,878 | 3,878 | 3,906 | 3,839 | 2.38M |
| November 07, 2025 | 3,844 | 3,858 | 3,858 | 3,873 | 3,792 | 3.16M |
| November 06, 2025 | 3,721 | 3,783 | 3,783 | 3,783 | 3,715 | 1.84M |
| November 05, 2025 | 3,703 | 3,768 | 3,768 | 3,770 | 3,678 | 2.78M |
| November 04, 2025 | 3,750 | 3,673 | 3,673 | 3,750 | 3,657 | 2.48M |
| October 31, 2025 | 3,750 | 3,756 | 3,756 | 3,791 | 3,703 | 4.06M |
| October 30, 2025 | 3,609 | 3,596 | 3,596 | 3,614 | 3,556 | 2.97M |
| October 29, 2025 | 3,686 | 3,630 | 3,630 | 3,686 | 3,625 | 1.72M |
| October 28, 2025 | 3,687 | 3,662 | 3,662 | 3,694 | 3,650 | 1.8M |
| October 27, 2025 | 3,696 | 3,687 | 3,687 | 3,711 | 3,673 | 1.63M |
| October 24, 2025 | 3,694 | 3,672 | 3,672 | 3,700 | 3,667 | 1.52M |
| October 23, 2025 | 3,700 | 3,692 | 3,692 | 3,713 | 3,674 | 1.51M |
| October 22, 2025 | 3,657 | 3,693 | 3,693 | 3,693 | 3,642 | 1.97M |
| October 21, 2025 | 3,650 | 3,640 | 3,640 | 3,657 | 3,617 | 1.56M |
| October 20, 2025 | 3,638 | 3,634 | 3,634 | 3,652 | 3,616 | 1.6M |
| October 17, 2025 | 3,607 | 3,595 | 3,595 | 3,609 | 3,567 | 1.44M |
| October 16, 2025 | 3,620 | 3,598 | 3,598 | 3,628 | 3,584 | 1.49M |
| October 15, 2025 | 3,607 | 3,613 | 3,613 | 3,657 | 3,602 | 2.49M |