4,051.00
-210(-4.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4,150 | 4,051 | 4,051 | 4,177 | 4,014 | 51.88M |
| January 14, 2026 | 4,443 | 4,261 | 4,261 | 4,444 | 4,180 | 55.61M |
| January 13, 2026 | 4,500 | 4,447 | 4,447 | 4,571 | 4,382 | 62.88M |
| January 09, 2026 | 4,300 | 4,263 | 4,263 | 4,338 | 4,205 | 46.49M |
| January 08, 2026 | 4,600 | 4,308 | 4,308 | 4,606 | 4,301 | 49.69M |
| January 07, 2026 | 4,630 | 4,653 | 4,653 | 4,715 | 4,587 | 43.48M |
| January 06, 2026 | 4,690 | 4,719 | 4,719 | 4,735 | 4,531 | 53.94M |
| January 05, 2026 | 4,520 | 4,615 | 4,615 | 4,709 | 4,511 | 58.29M |
| December 30, 2025 | 4,404 | 4,400 | 4,400 | 4,500 | 4,332 | 48.66M |
| December 29, 2025 | 4,475 | 4,485 | 4,485 | 4,544 | 4,332 | 52.88M |
| December 26, 2025 | 4,402.5 | 4,450 | 4,450 | 4,500 | 4,385 | 50.33M |
| December 25, 2025 | 4,375 | 4,371.25 | 4,371.25 | 4,437.5 | 4,325 | 34.75M |
| December 24, 2025 | 4,372.5 | 4,381.25 | 4,381.25 | 4,403.75 | 4,326.25 | 45.99M |
| December 23, 2025 | 4,500 | 4,433.75 | 4,433.75 | 4,522.5 | 4,402.5 | 49.98M |
| December 22, 2025 | 4,621.25 | 4,453.75 | 4,453.75 | 4,645 | 4,425 | 90.56M |
| December 19, 2025 | 4,131.25 | 4,278.75 | 4,278.75 | 4,321.25 | 4,091.25 | 109.46M |
| December 18, 2025 | 3,951.25 | 4,031.25 | 4,031.25 | 4,185 | 3,885 | 112.57M |
| December 17, 2025 | 4,116.25 | 4,188.75 | 4,188.75 | 4,228.75 | 4,047.5 | 81.09M |
| December 16, 2025 | 4,125 | 4,135 | 4,135 | 4,191.25 | 4,020 | 88.65M |
| December 15, 2025 | 4,250 | 4,207.5 | 4,207.5 | 4,276.25 | 4,133.75 | 75.53M |
| December 12, 2025 | 4,465 | 4,473.75 | 4,473.75 | 4,601.25 | 4,231.25 | 148.54M |
| December 11, 2025 | 4,402.5 | 4,306.25 | 4,306.25 | 4,467.5 | 4,272.5 | 88.91M |
| December 10, 2025 | 4,773.75 | 4,665 | 4,665 | 4,820 | 4,567.5 | 86.34M |
| December 09, 2025 | 4,716.25 | 4,700 | 4,700 | 4,765 | 4,602.5 | 73.73M |
| December 08, 2025 | 4,921.25 | 4,663.75 | 4,663.75 | 4,935 | 4,595 | 97.29M |
| December 05, 2025 | 4,550 | 4,821.25 | 4,821.25 | 4,821.25 | 4,523.75 | 152.02M |
| December 04, 2025 | 4,267.5 | 4,550 | 4,550 | 4,592.5 | 4,226.25 | 146.36M |
| December 03, 2025 | 3,963.75 | 4,167.5 | 4,167.5 | 4,260 | 3,952.5 | 101.93M |
| December 02, 2025 | 4,168.75 | 3,917.5 | 3,917.5 | 4,178.75 | 3,901.25 | 72.97M |
| December 01, 2025 | 4,206.25 | 4,133.75 | 4,133.75 | 4,220 | 4,025 | 68.11M |
| November 28, 2025 | 4,250 | 4,206.25 | 4,206.25 | 4,280 | 4,158.75 | 60.61M |
| November 27, 2025 | 4,185 | 4,210 | 4,210 | 4,320 | 4,145 | 105.06M |
| November 26, 2025 | 3,910 | 4,065 | 4,065 | 4,153.75 | 3,885 | 112.87M |
| November 25, 2025 | 4,273.75 | 3,847.5 | 3,847.5 | 4,287.5 | 3,795 | 146.45M |
| November 21, 2025 | 4,395 | 4,272.5 | 4,272.5 | 4,456.25 | 4,255 | 88.22M |
| November 20, 2025 | 5,131.25 | 4,795 | 4,795 | 5,135 | 4,780 | 89.8M |
| November 19, 2025 | 4,706.25 | 4,706.25 | 4,706.25 | 4,886.25 | 4,642.5 | 80.92M |
| November 18, 2025 | 4,962.5 | 4,705 | 4,705 | 5,015 | 4,700 | 77.98M |
| November 17, 2025 | 4,947.5 | 5,085 | 5,085 | 5,170 | 4,910 | 65.64M |
| November 14, 2025 | 4,826.25 | 4,945 | 4,945 | 5,185 | 4,817.5 | 126.77M |
| November 13, 2025 | 5,321.25 | 5,292.5 | 5,292.5 | 5,380 | 5,135 | 73.87M |
| November 12, 2025 | 5,325 | 5,477.5 | 5,477.5 | 5,600 | 5,103.75 | 108.07M |
| November 11, 2025 | 5,688.75 | 5,673.75 | 5,673.75 | 5,872.5 | 5,561.25 | 71.38M |
| November 10, 2025 | 5,550 | 5,563.75 | 5,563.75 | 5,606.25 | 5,388.75 | 62.41M |
| November 07, 2025 | 5,450 | 5,425 | 5,425 | 5,522.5 | 5,237.5 | 88.7M |
| November 06, 2025 | 5,910 | 5,825 | 5,825 | 5,950 | 5,525 | 85.28M |
| November 05, 2025 | 5,725 | 5,660 | 5,660 | 5,803.75 | 5,385 | 136.54M |
| November 04, 2025 | 6,840 | 6,290 | 6,290 | 6,842.5 | 6,275 | 136.54M |
| October 31, 2025 | 6,740 | 6,766.25 | 6,766.25 | 6,843.75 | 6,597.5 | 73.07M |
| October 30, 2025 | 6,706.25 | 6,575 | 6,575 | 6,797.5 | 6,501.25 | 109.41M |
| October 29, 2025 | 6,750 | 6,828.75 | 6,828.75 | 6,923.75 | 6,657.5 | 95.49M |
| October 28, 2025 | 6,300 | 6,572.5 | 6,572.5 | 6,621.25 | 6,251.25 | 96.81M |
| October 27, 2025 | 6,125 | 6,367.5 | 6,367.5 | 6,367.5 | 6,035 | 93.04M |
| October 24, 2025 | 5,800 | 5,970 | 5,970 | 5,977.5 | 5,792.5 | 80.98M |
| October 23, 2025 | 5,600 | 5,648.75 | 5,648.75 | 5,812.5 | 5,525 | 88.63M |
| October 22, 2025 | 6,021.25 | 5,925 | 5,925 | 6,051.25 | 5,520 | 177.44M |
| October 21, 2025 | 6,375 | 6,230 | 6,230 | 6,433.75 | 6,072.5 | 147.07M |
| October 20, 2025 | 5,970 | 6,246.25 | 6,246.25 | 6,246.25 | 5,886.25 | 97.16M |
| October 17, 2025 | 5,773.75 | 5,757.5 | 5,757.5 | 5,892.5 | 5,716.25 | 75M |
| October 16, 2025 | 5,646.25 | 5,957.5 | 5,957.5 | 5,962.5 | 5,562.5 | 102.76M |