3,810.00
-20(-0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 3,830 | 3,810 | 3,810 | 3,850 | 3,780 | 67,500 |
| January 16, 2026 | 3,800 | 3,830 | 3,830 | 3,830 | 3,760 | 87,100 |
| January 15, 2026 | 3,695 | 3,790 | 3,790 | 3,790 | 3,695 | 68,100 |
| January 14, 2026 | 3,645 | 3,695 | 3,695 | 3,705 | 3,635 | 54,500 |
| January 13, 2026 | 3,700 | 3,630 | 3,630 | 3,720 | 3,605 | 92,300 |
| January 09, 2026 | 3,605 | 3,665 | 3,665 | 3,665 | 3,605 | 67,900 |
| January 08, 2026 | 3,495 | 3,580 | 3,580 | 3,585 | 3,495 | 64,100 |
| January 07, 2026 | 3,425 | 3,475 | 3,475 | 3,485 | 3,420 | 55,600 |
| January 06, 2026 | 3,400 | 3,425 | 3,425 | 3,425 | 3,390 | 41,700 |
| January 05, 2026 | 3,335 | 3,400 | 3,400 | 3,400 | 3,335 | 75,200 |
| December 30, 2025 | 3,350 | 3,335 | 3,335 | 3,350 | 3,315 | 22,300 |
| December 29, 2025 | 3,290 | 3,340 | 3,340 | 3,355 | 3,280 | 51,900 |
| December 26, 2025 | 3,290 | 3,290 | 3,290 | 3,290 | 3,270 | 20,400 |
| December 25, 2025 | 3,220 | 3,280 | 3,280 | 3,280 | 3,215 | 38,100 |
| December 24, 2025 | 3,190 | 3,220 | 3,220 | 3,220 | 3,190 | 22,400 |
| December 23, 2025 | 3,185 | 3,190 | 3,190 | 3,210 | 3,185 | 46,400 |
| December 22, 2025 | 3,185 | 3,175 | 3,175 | 3,190 | 3,170 | 22,900 |
| December 19, 2025 | 3,185 | 3,185 | 3,185 | 3,195 | 3,180 | 20,500 |
| December 18, 2025 | 3,190 | 3,185 | 3,185 | 3,190 | 3,175 | 13,700 |
| December 17, 2025 | 3,195 | 3,190 | 3,190 | 3,195 | 3,180 | 11,100 |
| December 16, 2025 | 3,200 | 3,200 | 3,200 | 3,200 | 3,185 | 11,100 |
| December 15, 2025 | 3,195 | 3,205 | 3,205 | 3,205 | 3,190 | 44,800 |
| December 12, 2025 | 3,185 | 3,195 | 3,195 | 3,200 | 3,180 | 12,100 |
| December 11, 2025 | 3,195 | 3,185 | 3,185 | 3,200 | 3,170 | 29,700 |
| December 10, 2025 | 3,190 | 3,200 | 3,200 | 3,200 | 3,180 | 19,000 |
| December 09, 2025 | 3,180 | 3,190 | 3,190 | 3,205 | 3,180 | 10,000 |
| December 08, 2025 | 3,185 | 3,205 | 3,205 | 3,205 | 3,175 | 27,100 |
| December 05, 2025 | 3,170 | 3,175 | 3,175 | 3,185 | 3,170 | 16,300 |
| December 04, 2025 | 3,165 | 3,170 | 3,170 | 3,170 | 3,160 | 7,700 |
| December 03, 2025 | 3,160 | 3,160 | 3,160 | 3,175 | 3,150 | 11,300 |
| December 02, 2025 | 3,140 | 3,155 | 3,155 | 3,165 | 3,135 | 20,400 |
| December 01, 2025 | 3,200 | 3,140 | 3,140 | 3,205 | 3,140 | 30,800 |
| November 28, 2025 | 3,195 | 3,200 | 3,200 | 3,205 | 3,190 | 24,500 |
| November 27, 2025 | 3,200 | 3,195 | 3,195 | 3,205 | 3,185 | 28,600 |
| November 26, 2025 | 3,170 | 3,200 | 3,200 | 3,200 | 3,170 | 40,300 |
| November 25, 2025 | 3,170 | 3,170 | 3,170 | 3,180 | 3,150 | 23,600 |
| November 21, 2025 | 3,130 | 3,170 | 3,170 | 3,170 | 3,130 | 19,600 |
| November 20, 2025 | 3,155 | 3,150 | 3,150 | 3,165 | 3,145 | 19,100 |
| November 19, 2025 | 3,140 | 3,130 | 3,130 | 3,155 | 3,120 | 21,700 |
| November 18, 2025 | 3,160 | 3,145 | 3,145 | 3,170 | 3,135 | 26,300 |
| November 17, 2025 | 3,175 | 3,170 | 3,170 | 3,175 | 3,140 | 24,100 |
| November 14, 2025 | 3,120 | 3,175 | 3,175 | 3,180 | 3,120 | 40,400 |
| November 13, 2025 | 3,100 | 3,150 | 3,150 | 3,150 | 3,100 | 27,300 |
| November 12, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,060 | 33,700 |
| November 11, 2025 | 3,095 | 3,075 | 3,075 | 3,095 | 3,050 | 44,800 |
| November 10, 2025 | 3,045 | 3,090 | 3,090 | 3,100 | 3,045 | 44,300 |
| November 07, 2025 | 3,035 | 3,040 | 3,040 | 3,040 | 3,010 | 26,300 |
| November 06, 2025 | 3,020 | 3,040 | 3,040 | 3,045 | 3,005 | 37,800 |
| November 05, 2025 | 3,005 | 2,998 | 2,998 | 3,015 | 2,971 | 47,900 |
| November 04, 2025 | 3,060 | 3,015 | 3,015 | 3,065 | 2,988 | 72,800 |
| October 31, 2025 | 3,085 | 3,065 | 3,065 | 3,085 | 3,035 | 26,800 |
| October 30, 2025 | 3,010 | 3,085 | 3,085 | 3,090 | 2,995 | 112,900 |
| October 29, 2025 | 3,055 | 3,005 | 3,005 | 3,070 | 3,005 | 42,600 |
| October 28, 2025 | 2,997 | 3,065 | 3,065 | 3,100 | 2,988 | 164,400 |
| October 27, 2025 | 2,940 | 2,962 | 2,962 | 2,962 | 2,925 | 73,400 |
| October 24, 2025 | 2,931 | 2,939 | 2,939 | 2,940 | 2,923 | 24,300 |
| October 23, 2025 | 2,930 | 2,936 | 2,936 | 2,947 | 2,928 | 38,400 |
| October 22, 2025 | 2,907 | 2,930 | 2,930 | 2,933 | 2,907 | 38,500 |
| October 21, 2025 | 2,878 | 2,906 | 2,906 | 2,918 | 2,875 | 57,500 |
| October 20, 2025 | 2,862 | 2,895 | 2,895 | 2,902 | 2,860 | 105,000 |