2,847.50
-15.5(-0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 2,886 | 2,847.5 | 2,847.5 | 2,906.5 | 2,847.5 | 1.09M |
| January 14, 2026 | 2,754 | 2,863 | 2,863 | 2,888.5 | 2,751 | 1.66M |
| January 13, 2026 | 2,798.5 | 2,750.5 | 2,750.5 | 2,821 | 2,743 | 1.51M |
| January 09, 2026 | 2,797.5 | 2,797.5 | 2,797.5 | 2,904 | 2,762.5 | 1.43M |
| January 08, 2026 | 2,820.5 | 2,822.5 | 2,822.5 | 2,833 | 2,791 | 843,600 |
| January 07, 2026 | 2,853 | 2,799.5 | 2,799.5 | 2,865.5 | 2,778 | 1.58M |
| January 06, 2026 | 2,869.5 | 2,903 | 2,903 | 2,921 | 2,869.5 | 799,800 |
| January 05, 2026 | 2,860 | 2,879 | 2,879 | 2,909 | 2,859.5 | 746,200 |
| December 30, 2025 | 2,896 | 2,859.5 | 2,859.5 | 2,910 | 2,859.5 | 669,200 |
| December 29, 2025 | 2,897 | 2,896.5 | 2,896.5 | 2,900 | 2,876 | 651,200 |
| December 26, 2025 | 2,880 | 2,893 | 2,893 | 2,918 | 2,879.5 | 415,100 |
| December 25, 2025 | 2,890.5 | 2,901.5 | 2,901.5 | 2,902.5 | 2,872 | 509,500 |
| December 24, 2025 | 2,861.5 | 2,860 | 2,860 | 2,879 | 2,841.5 | 779,900 |
| December 23, 2025 | 2,849 | 2,867 | 2,867 | 2,908 | 2,820 | 1.25M |
| December 22, 2025 | 2,892 | 2,815.5 | 2,815.5 | 2,910 | 2,807.5 | 1.62M |
| December 19, 2025 | 2,862.5 | 2,878 | 2,878 | 2,890 | 2,827 | 2.18M |
| December 18, 2025 | 2,865 | 2,873 | 2,873 | 2,896 | 2,863 | 1.6M |
| December 17, 2025 | 2,846 | 2,831 | 2,831 | 2,865 | 2,815.5 | 1.59M |
| December 16, 2025 | 2,862.5 | 2,845.5 | 2,845.5 | 2,894 | 2,845.5 | 1.89M |
| December 15, 2025 | 2,914.5 | 2,861.5 | 2,861.5 | 2,925 | 2,842.5 | 2.05M |
| December 12, 2025 | 2,802 | 2,789 | 2,789 | 2,824.5 | 2,774.5 | 2.11M |
| December 11, 2025 | 2,826 | 2,790 | 2,790 | 2,859 | 2,766 | 2.89M |
| December 10, 2025 | 3,000 | 2,867 | 2,867 | 3,018 | 2,852 | 4.1M |
| December 09, 2025 | 3,106 | 3,027 | 3,027 | 3,132 | 3,015 | 1.39M |
| December 08, 2025 | 3,065 | 3,072 | 3,072 | 3,078 | 3,033 | 1.14M |
| December 05, 2025 | 3,049 | 3,035 | 3,035 | 3,057 | 3,005 | 952,800 |
| December 04, 2025 | 3,005 | 3,032 | 3,032 | 3,046 | 3,003 | 472,500 |
| December 03, 2025 | 3,036 | 3,019 | 3,019 | 3,051 | 3,018 | 753,400 |
| December 02, 2025 | 3,071 | 3,051 | 3,051 | 3,094 | 3,049 | 695,600 |
| December 01, 2025 | 3,115 | 3,081 | 3,081 | 3,120 | 3,061 | 740,600 |
| November 28, 2025 | 3,093 | 3,122 | 3,122 | 3,160 | 3,087 | 656,900 |
| November 27, 2025 | 3,081 | 3,068 | 3,068 | 3,106 | 3,068 | 589,600 |
| November 26, 2025 | 3,052 | 3,098 | 3,098 | 3,116 | 3,051 | 622,100 |
| November 25, 2025 | 3,150 | 3,078 | 3,078 | 3,159 | 3,078 | 574,400 |
| November 21, 2025 | 3,061 | 3,134 | 3,134 | 3,134 | 3,055 | 862,900 |
| November 20, 2025 | 3,094 | 3,062 | 3,062 | 3,106 | 3,043 | 538,300 |
| November 19, 2025 | 3,050 | 3,074 | 3,074 | 3,116 | 3,026 | 852,100 |
| November 18, 2025 | 3,107 | 3,036 | 3,036 | 3,110 | 3,036 | 780,800 |
| November 17, 2025 | 3,053 | 3,118 | 3,118 | 3,118 | 3,050 | 736,500 |
| November 14, 2025 | 3,063 | 3,067 | 3,067 | 3,103 | 3,050 | 573,400 |
| November 13, 2025 | 3,062 | 3,080 | 3,080 | 3,080 | 3,049 | 655,800 |
| November 12, 2025 | 3,047 | 3,076 | 3,076 | 3,088 | 3,026 | 742,000 |
| November 11, 2025 | 3,090 | 3,055 | 3,055 | 3,090 | 3,006 | 978,900 |
| November 10, 2025 | 3,185 | 3,067 | 3,067 | 3,185 | 3,021 | 1.78M |
| November 07, 2025 | 3,161 | 3,214 | 3,214 | 3,245 | 3,107 | 2.5M |
| November 06, 2025 | 3,043 | 3,022 | 3,022 | 3,083 | 3,002 | 1.58M |
| November 05, 2025 | 3,000 | 3,076 | 3,076 | 3,089 | 2,985 | 1.43M |
| November 04, 2025 | 3,050 | 2,994.5 | 2,994.5 | 3,078 | 2,973.5 | 1.25M |
| October 31, 2025 | 2,995.5 | 2,986 | 2,986 | 3,035 | 2,969 | 1.71M |
| October 30, 2025 | 2,973 | 2,958 | 2,958 | 3,004 | 2,944.5 | 4.34M |
| October 29, 2025 | 3,015 | 3,005 | 3,005 | 3,051 | 2,998 | 1.05M |
| October 28, 2025 | 3,069 | 3,031 | 3,031 | 3,076 | 3,031 | 994,000 |
| October 27, 2025 | 3,113 | 3,076 | 3,076 | 3,137 | 3,074 | 880,500 |
| October 24, 2025 | 3,103 | 3,108 | 3,108 | 3,150 | 3,103 | 649,100 |
| October 23, 2025 | 3,112 | 3,112 | 3,112 | 3,130 | 3,090 | 669,300 |
| October 22, 2025 | 3,155 | 3,124 | 3,124 | 3,211 | 3,121 | 829,800 |
| October 21, 2025 | 3,142 | 3,170 | 3,170 | 3,191 | 3,108 | 566,200 |
| October 20, 2025 | 3,115 | 3,126 | 3,126 | 3,157 | 3,104 | 682,900 |
| October 17, 2025 | 3,080 | 3,075 | 3,075 | 3,089 | 3,033 | 747,300 |
| October 16, 2025 | 3,124 | 3,073 | 3,073 | 3,130 | 3,073 | 612,700 |