4,967.00
-12(-0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4,942 | 4,967 | 4,967 | 4,983 | 4,882 | 3.3M |
| January 14, 2026 | 4,913 | 4,979 | 4,979 | 4,979 | 4,881 | 4.05M |
| January 13, 2026 | 4,940 | 4,920 | 4,920 | 4,950 | 4,874 | 4.04M |
| January 09, 2026 | 4,840 | 4,895 | 4,895 | 4,898 | 4,827 | 3.06M |
| January 08, 2026 | 4,863 | 4,849 | 4,849 | 4,884 | 4,834 | 2.95M |
| January 07, 2026 | 4,792 | 4,848 | 4,848 | 4,865 | 4,755 | 3.97M |
| January 06, 2026 | 4,754 | 4,812 | 4,812 | 4,822 | 4,754 | 3.69M |
| January 05, 2026 | 4,740 | 4,736 | 4,736 | 4,757 | 4,706 | 3.32M |
| December 30, 2025 | 4,700 | 4,710 | 4,710 | 4,729 | 4,692 | 2.87M |
| December 29, 2025 | 4,630 | 4,696 | 4,696 | 4,696 | 4,619 | 2.85M |
| December 26, 2025 | 4,585 | 4,622 | 4,622 | 4,627 | 4,584 | 2.91M |
| December 25, 2025 | 4,599 | 4,570 | 4,570 | 4,602 | 4,562 | 1.82M |
| December 24, 2025 | 4,545 | 4,581 | 4,581 | 4,594 | 4,537 | 2.28M |
| December 23, 2025 | 4,498 | 4,558 | 4,558 | 4,558 | 4,498 | 3.2M |
| December 22, 2025 | 4,503 | 4,494 | 4,494 | 4,509 | 4,475 | 2.65M |
| December 19, 2025 | 4,502 | 4,503 | 4,503 | 4,542 | 4,501 | 3.16M |
| December 18, 2025 | 4,535 | 4,523 | 4,523 | 4,540 | 4,483 | 2.6M |
| December 17, 2025 | 4,539 | 4,527 | 4,527 | 4,547 | 4,493 | 2.76M |
| December 16, 2025 | 4,571 | 4,490 | 4,490 | 4,571 | 4,480 | 2.89M |
| December 15, 2025 | 4,582 | 4,580 | 4,580 | 4,604 | 4,545 | 2.32M |
| December 12, 2025 | 4,541 | 4,575 | 4,575 | 4,590 | 4,538 | 3.89M |
| December 11, 2025 | 4,495 | 4,496 | 4,496 | 4,522 | 4,480 | 2.69M |
| December 10, 2025 | 4,455 | 4,465 | 4,465 | 4,486 | 4,440 | 2.04M |
| December 09, 2025 | 4,434 | 4,462 | 4,462 | 4,463 | 4,424 | 2.25M |
| December 08, 2025 | 4,410 | 4,425 | 4,425 | 4,425 | 4,388 | 1.92M |
| December 05, 2025 | 4,412 | 4,405 | 4,405 | 4,423 | 4,390 | 2.26M |
| December 04, 2025 | 4,382 | 4,438 | 4,438 | 4,438 | 4,367 | 3.12M |
| December 03, 2025 | 4,444 | 4,380 | 4,380 | 4,450 | 4,372 | 2.69M |
| December 02, 2025 | 4,427 | 4,439 | 4,439 | 4,458 | 4,405 | 1.85M |
| December 01, 2025 | 4,458 | 4,421 | 4,421 | 4,462 | 4,394 | 2.18M |
| November 28, 2025 | 4,397 | 4,433 | 4,433 | 4,435 | 4,392 | 2.53M |
| November 27, 2025 | 4,405 | 4,389 | 4,389 | 4,427 | 4,388 | 2.05M |
| November 26, 2025 | 4,418 | 4,391 | 4,391 | 4,418 | 4,377 | 2.7M |
| November 25, 2025 | 4,430 | 4,412 | 4,412 | 4,444 | 4,388 | 2.38M |
| November 21, 2025 | 4,390 | 4,408 | 4,408 | 4,427 | 4,390 | 2.55M |
| November 20, 2025 | 4,377 | 4,410 | 4,410 | 4,414 | 4,366 | 1.9M |
| November 19, 2025 | 4,377 | 4,373 | 4,373 | 4,406 | 4,356 | 1.75M |
| November 18, 2025 | 4,387 | 4,356 | 4,356 | 4,397 | 4,335 | 3.16M |
| November 17, 2025 | 4,477 | 4,410 | 4,410 | 4,477 | 4,410 | 2.12M |
| November 14, 2025 | 4,455 | 4,490 | 4,490 | 4,490 | 4,431 | 2.15M |
| November 13, 2025 | 4,461 | 4,454 | 4,454 | 4,461 | 4,427 | 2.62M |
| November 12, 2025 | 4,380 | 4,474 | 4,474 | 4,474 | 4,367 | 2.86M |
| November 11, 2025 | 4,432 | 4,385 | 4,385 | 4,432 | 4,367 | 2.51M |
| November 10, 2025 | 4,478 | 4,443 | 4,443 | 4,490 | 4,432 | 2.35M |
| November 07, 2025 | 4,422 | 4,464 | 4,464 | 4,466 | 4,422 | 2.76M |
| November 06, 2025 | 4,420 | 4,396 | 4,396 | 4,458 | 4,353 | 4.8M |
| November 05, 2025 | 4,328 | 4,403 | 4,403 | 4,425 | 4,322 | 6.17M |
| November 04, 2025 | 4,600 | 4,357 | 4,357 | 4,606 | 4,344 | 9.75M |
| October 31, 2025 | 4,570 | 4,583 | 4,583 | 4,595 | 4,548 | 2.49M |
| October 30, 2025 | 4,503 | 4,569 | 4,569 | 4,577 | 4,495 | 3.57M |
| October 29, 2025 | 4,535 | 4,499 | 4,499 | 4,538 | 4,487 | 2.49M |
| October 28, 2025 | 4,573 | 4,547 | 4,547 | 4,590 | 4,540 | 3.06M |
| October 27, 2025 | 4,520 | 4,554 | 4,554 | 4,554 | 4,511 | 3.3M |
| October 24, 2025 | 4,485 | 4,492 | 4,492 | 4,497 | 4,468 | 2.92M |
| October 23, 2025 | 4,425 | 4,454 | 4,454 | 4,465 | 4,412 | 2.72M |
| October 22, 2025 | 4,429 | 4,430 | 4,430 | 4,462 | 4,411 | 2.74M |
| October 21, 2025 | 4,416 | 4,391 | 4,391 | 4,434 | 4,380 | 2.47M |
| October 20, 2025 | 4,382 | 4,411 | 4,411 | 4,415 | 4,379 | 2.46M |
| October 17, 2025 | 4,346 | 4,346 | 4,346 | 4,372 | 4,320 | 1.91M |
| October 16, 2025 | 4,370 | 4,362 | 4,362 | 4,392 | 4,355 | 2.27M |