2,581.00
-34(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 2,605 | 2,581 | 2,581 | 2,608 | 2,580 | 6,000 |
| January 20, 2026 | 2,630 | 2,615 | 2,615 | 2,630 | 2,615 | 3,300 |
| January 19, 2026 | 2,615 | 2,630 | 2,630 | 2,630 | 2,615 | 5,300 |
| January 16, 2026 | 2,609 | 2,635 | 2,635 | 2,635 | 2,609 | 4,400 |
| January 15, 2026 | 2,608 | 2,634 | 2,634 | 2,642 | 2,608 | 5,300 |
| January 14, 2026 | 2,598 | 2,608 | 2,608 | 2,620 | 2,598 | 5,000 |
| January 13, 2026 | 2,588 | 2,598 | 2,598 | 2,599 | 2,562 | 10,000 |
| January 09, 2026 | 2,536 | 2,561 | 2,561 | 2,561 | 2,536 | 6,900 |
| January 08, 2026 | 2,519 | 2,532 | 2,532 | 2,532 | 2,502 | 5,400 |
| January 07, 2026 | 2,492 | 2,501 | 2,501 | 2,510 | 2,490 | 5,600 |
| January 06, 2026 | 2,487 | 2,492 | 2,492 | 2,492 | 2,483 | 2,800 |
| January 05, 2026 | 2,474 | 2,475 | 2,475 | 2,475 | 2,466 | 5,600 |
| December 30, 2025 | 2,465 | 2,474 | 2,474 | 2,474 | 2,454 | 3,100 |
| December 29, 2025 | 2,434 | 2,465 | 2,465 | 2,490 | 2,424 | 9,900 |
| December 26, 2025 | 2,420 | 2,430 | 2,430 | 2,430 | 2,400 | 6,800 |
| December 25, 2025 | 2,409 | 2,412 | 2,412 | 2,415 | 2,405 | 2,300 |
| December 24, 2025 | 2,400 | 2,409 | 2,409 | 2,409 | 2,391 | 2,700 |
| December 23, 2025 | 2,393 | 2,387 | 2,387 | 2,393 | 2,387 | 2,500 |
| December 22, 2025 | 2,399 | 2,385 | 2,385 | 2,400 | 2,383 | 4,000 |
| December 19, 2025 | 2,371 | 2,379 | 2,379 | 2,381 | 2,330 | 7,800 |
| December 18, 2025 | 2,368 | 2,380 | 2,380 | 2,380 | 2,351 | 3,800 |
| December 17, 2025 | 2,400 | 2,377 | 2,377 | 2,400 | 2,367 | 4,200 |
| December 16, 2025 | 2,396 | 2,390 | 2,390 | 2,396 | 2,380 | 3,300 |
| December 15, 2025 | 2,378 | 2,396 | 2,396 | 2,398 | 2,362 | 6,300 |
| December 12, 2025 | 2,388 | 2,387 | 2,387 | 2,400 | 2,350 | 8,500 |
| December 11, 2025 | 2,360 | 2,389 | 2,389 | 2,389 | 2,350 | 4,200 |
| December 10, 2025 | 2,379 | 2,380 | 2,380 | 2,388 | 2,379 | 3,200 |
| December 09, 2025 | 2,388 | 2,390 | 2,390 | 2,392 | 2,380 | 3,000 |
| December 08, 2025 | 2,401 | 2,387 | 2,387 | 2,401 | 2,386 | 2,300 |
| December 05, 2025 | 2,396 | 2,412 | 2,412 | 2,412 | 2,381 | 2,400 |
| December 04, 2025 | 2,407 | 2,415 | 2,415 | 2,415 | 2,401 | 1,300 |
| December 03, 2025 | 2,401 | 2,416 | 2,416 | 2,416 | 2,396 | 1,800 |
| December 02, 2025 | 2,429 | 2,401 | 2,401 | 2,430 | 2,401 | 3,500 |
| December 01, 2025 | 2,390 | 2,429 | 2,429 | 2,430 | 2,383 | 13,900 |
| November 28, 2025 | 2,365 | 2,390 | 2,390 | 2,400 | 2,365 | 6,700 |
| November 27, 2025 | 2,366 | 2,365 | 2,365 | 2,380 | 2,355 | 4,100 |
| November 26, 2025 | 2,346 | 2,365 | 2,365 | 2,392 | 2,346 | 7,100 |
| November 25, 2025 | 2,389 | 2,345 | 2,345 | 2,389 | 2,341 | 5,900 |
| November 21, 2025 | 2,340 | 2,347 | 2,347 | 2,352 | 2,340 | 2,500 |
| November 20, 2025 | 2,345 | 2,343 | 2,343 | 2,350 | 2,338 | 3,700 |
| November 19, 2025 | 2,348 | 2,343 | 2,343 | 2,350 | 2,326 | 4,000 |
| November 18, 2025 | 2,386 | 2,345 | 2,345 | 2,390 | 2,330 | 10,900 |
| November 17, 2025 | 2,385 | 2,386 | 2,386 | 2,390 | 2,374 | 6,300 |
| November 14, 2025 | 2,391 | 2,385 | 2,385 | 2,391 | 2,300 | 23,800 |
| November 13, 2025 | 2,267 | 2,325 | 2,325 | 2,325 | 2,259 | 14,200 |
| November 12, 2025 | 2,254 | 2,260 | 2,260 | 2,280 | 2,232 | 10,200 |
| November 11, 2025 | 2,264 | 2,260 | 2,260 | 2,272 | 2,253 | 5,300 |
| November 10, 2025 | 2,252 | 2,262 | 2,262 | 2,271 | 2,252 | 4,000 |
| November 07, 2025 | 2,220 | 2,252 | 2,252 | 2,252 | 2,211 | 4,600 |
| November 06, 2025 | 2,213 | 2,211 | 2,211 | 2,222 | 2,208 | 1,400 |
| November 05, 2025 | 2,213 | 2,211 | 2,211 | 2,222 | 2,208 | 12,000 |
| November 04, 2025 | 2,233 | 2,204 | 2,204 | 2,233 | 2,200 | 21,000 |
| October 31, 2025 | 2,254 | 2,238 | 2,238 | 2,254 | 2,230 | 3,400 |
| October 30, 2025 | 2,266 | 2,254 | 2,254 | 2,266 | 2,240 | 2,700 |
| October 29, 2025 | 2,282 | 2,255 | 2,255 | 2,284 | 2,255 | 1,500 |
| October 28, 2025 | 2,323 | 2,282 | 2,282 | 2,325 | 2,282 | 4,000 |
| October 27, 2025 | 2,326 | 2,320 | 2,320 | 2,345 | 2,320 | 3,200 |
| October 24, 2025 | 2,349 | 2,326 | 2,326 | 2,349 | 2,316 | 2,400 |
| October 23, 2025 | 2,335 | 2,330 | 2,330 | 2,336 | 2,287 | 7,000 |
| October 22, 2025 | 2,297 | 2,322 | 2,322 | 2,327 | 2,290 | 6,900 |