4,370.00
-30(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,348 | 4,370 | 4,370 | 4,370 | 4,307 | 2.82M |
| January 13, 2026 | 4,415 | 4,400 | 4,400 | 4,446 | 4,400 | 2.1M |
| January 09, 2026 | 4,317 | 4,374 | 4,374 | 4,374 | 4,305 | 1.63M |
| January 08, 2026 | 4,365 | 4,369 | 4,369 | 4,392 | 4,328 | 1.68M |
| January 07, 2026 | 4,330 | 4,388 | 4,388 | 4,400 | 4,305 | 2.13M |
| January 06, 2026 | 4,380 | 4,371 | 4,371 | 4,410 | 4,369 | 2.05M |
| January 05, 2026 | 4,385 | 4,389 | 4,389 | 4,408 | 4,357 | 2.23M |
| December 30, 2025 | 4,395 | 4,337 | 4,337 | 4,395 | 4,321 | 1.83M |
| December 29, 2025 | 4,405 | 4,366 | 4,366 | 4,416 | 4,351 | 1.32M |
| December 26, 2025 | 4,380 | 4,401 | 4,401 | 4,414 | 4,380 | 824,300 |
| December 25, 2025 | 4,390 | 4,400 | 4,400 | 4,416 | 4,376 | 726,900 |
| December 24, 2025 | 4,353 | 4,378 | 4,378 | 4,397 | 4,341 | 1.21M |
| December 23, 2025 | 4,359 | 4,332 | 4,332 | 4,383 | 4,317 | 1.43M |
| December 22, 2025 | 4,450 | 4,311 | 4,311 | 4,468 | 4,311 | 2.18M |
| December 19, 2025 | 4,455 | 4,501 | 4,501 | 4,519 | 4,440 | 3.75M |
| December 18, 2025 | 4,455 | 4,453 | 4,453 | 4,478 | 4,412 | 1.79M |
| December 17, 2025 | 4,425 | 4,401 | 4,401 | 4,444 | 4,372 | 1.74M |
| December 16, 2025 | 4,525 | 4,430 | 4,430 | 4,525 | 4,430 | 2.27M |
| December 15, 2025 | 4,488 | 4,525 | 4,525 | 4,535 | 4,472 | 2.07M |
| December 12, 2025 | 4,447 | 4,430 | 4,430 | 4,464 | 4,418 | 2.87M |
| December 11, 2025 | 4,455 | 4,396 | 4,396 | 4,467 | 4,387 | 1.84M |
| December 10, 2025 | 4,410 | 4,479 | 4,479 | 4,479 | 4,405 | 2.99M |
| December 09, 2025 | 4,394 | 4,405 | 4,405 | 4,405 | 4,356 | 2.51M |
| December 08, 2025 | 4,316 | 4,376 | 4,376 | 4,397 | 4,276 | 2.24M |
| December 05, 2025 | 4,275 | 4,247 | 4,247 | 4,299 | 4,188 | 2.32M |
| December 04, 2025 | 4,304 | 4,368 | 4,368 | 4,368 | 4,286 | 2.03M |
| December 03, 2025 | 4,345 | 4,320 | 4,320 | 4,360 | 4,289 | 1.84M |
| December 02, 2025 | 4,306 | 4,355 | 4,355 | 4,355 | 4,306 | 2.63M |
| December 01, 2025 | 4,264 | 4,301 | 4,301 | 4,349 | 4,263 | 1.99M |
| November 28, 2025 | 4,326 | 4,268 | 4,268 | 4,328 | 4,268 | 2.34M |
| November 27, 2025 | 4,240 | 4,326 | 4,326 | 4,358 | 4,235 | 2.1M |
| November 26, 2025 | 4,189 | 4,279 | 4,279 | 4,303 | 4,186 | 2.69M |
| November 25, 2025 | 4,160 | 4,197 | 4,197 | 4,197 | 4,116 | 3.32M |
| November 21, 2025 | 4,099 | 4,090 | 4,090 | 4,111 | 4,061 | 6.63M |
| November 20, 2025 | 4,072 | 4,065 | 4,065 | 4,115 | 4,056 | 2.04M |
| November 19, 2025 | 4,065 | 4,090 | 4,090 | 4,122 | 4,059 | 2.79M |
| November 18, 2025 | 4,042 | 4,068 | 4,068 | 4,097 | 4,026 | 3.57M |
| November 17, 2025 | 4,066 | 4,012 | 4,012 | 4,087 | 3,998 | 3.06M |
| November 14, 2025 | 4,100 | 4,136 | 4,136 | 4,136 | 4,075 | 2.23M |
| November 13, 2025 | 4,090 | 4,081 | 4,081 | 4,095 | 4,036 | 1.89M |
| November 12, 2025 | 4,008 | 4,028 | 4,028 | 4,056 | 4,000 | 2.47M |
| November 11, 2025 | 4,074 | 3,960 | 3,960 | 4,081 | 3,944 | 2.48M |
| November 10, 2025 | 4,114 | 4,128 | 4,128 | 4,145 | 4,055 | 2.78M |
| November 07, 2025 | 4,016 | 4,098 | 4,098 | 4,098 | 3,991 | 4.28M |
| November 06, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.11M |
| November 05, 2025 | 3,868 | 3,990 | 3,990 | 3,994 | 3,860 | 4.84M |
| November 04, 2025 | 3,841 | 3,929 | 3,929 | 3,929 | 3,823 | 4.84M |
| October 31, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 6.05M |
| October 30, 2025 | 3,794 | 3,766 | 3,766 | 3,847 | 3,766 | 12.34M |
| October 29, 2025 | 4,185 | 4,134 | 4,134 | 4,197 | 4,120 | 2.67M |
| October 28, 2025 | 4,196 | 4,182 | 4,182 | 4,219 | 4,168 | 2.12M |
| October 27, 2025 | 4,239 | 4,221 | 4,221 | 4,265 | 4,214 | 1.99M |
| October 24, 2025 | 4,250 | 4,188 | 4,188 | 4,258 | 4,181 | 1.78M |
| October 23, 2025 | 4,185 | 4,235 | 4,235 | 4,235 | 4,177 | 1.72M |
| October 22, 2025 | 4,200 | 4,191 | 4,191 | 4,213 | 4,160 | 2.31M |
| October 21, 2025 | 4,254 | 4,209 | 4,209 | 4,273 | 4,182 | 2.18M |
| October 20, 2025 | 4,269 | 4,254 | 4,254 | 4,288 | 4,250 | 1.91M |
| October 17, 2025 | 4,280 | 4,222 | 4,222 | 4,304 | 4,209 | 2.63M |
| October 16, 2025 | 4,290 | 4,298 | 4,298 | 4,324 | 4,280 | 1.81M |
| October 15, 2025 | 4,258 | 4,288 | 4,288 | 4,312 | 4,251 | 2.15M |