3,080.00
-120(-3.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,160 | 3,080 | 3,080 | 3,185 | 3,070 | 47,500 |
| February 19, 2026 | 3,130 | 3,200 | 3,200 | 3,200 | 3,095 | 40,700 |
| February 18, 2026 | 3,025 | 3,120 | 3,120 | 3,140 | 2,999 | 49,300 |
| February 17, 2026 | 3,120 | 3,010 | 3,010 | 3,120 | 2,980 | 92,300 |
| February 16, 2026 | 3,260 | 3,120 | 3,120 | 3,260 | 3,060 | 135,600 |
| February 13, 2026 | 3,310 | 3,255 | 3,255 | 3,385 | 3,215 | 299,600 |
| February 12, 2026 | 3,240 | 3,250 | 3,250 | 3,310 | 3,215 | 134,800 |
| February 10, 2026 | 3,055 | 3,170 | 3,170 | 3,210 | 3,050 | 69,400 |
| February 09, 2026 | 3,025 | 3,045 | 3,045 | 3,075 | 3,015 | 33,500 |
| February 06, 2026 | 3,005 | 3,000 | 3,000 | 3,030 | 2,981 | 28,500 |
| February 05, 2026 | 2,981 | 3,015 | 3,015 | 3,050 | 2,981 | 30,800 |
| February 04, 2026 | 3,010 | 2,995 | 2,995 | 3,025 | 2,978 | 30,300 |
| February 03, 2026 | 2,985 | 3,035 | 3,035 | 3,045 | 2,975 | 29,100 |
| February 02, 2026 | 2,982 | 2,981 | 2,981 | 3,020 | 2,971 | 27,900 |
| January 30, 2026 | 3,015 | 3,015 | 3,015 | 3,015 | 2,972 | 29,000 |
| January 29, 2026 | 3,060 | 3,015 | 3,015 | 3,060 | 3,010 | 22,800 |
| January 28, 2026 | 3,035 | 3,080 | 3,080 | 3,080 | 3,010 | 24,200 |
| January 27, 2026 | 3,075 | 3,070 | 3,070 | 3,095 | 3,040 | 10,700 |
| January 26, 2026 | 3,100 | 3,085 | 3,085 | 3,115 | 3,060 | 17,800 |
| January 23, 2026 | 3,105 | 3,135 | 3,135 | 3,160 | 3,105 | 16,600 |
| January 22, 2026 | 3,145 | 3,105 | 3,105 | 3,150 | 3,065 | 20,800 |
| January 21, 2026 | 3,170 | 3,110 | 3,110 | 3,170 | 3,110 | 32,700 |
| January 20, 2026 | 3,165 | 3,175 | 3,175 | 3,200 | 3,110 | 39,400 |
| January 19, 2026 | 3,085 | 3,135 | 3,135 | 3,135 | 3,045 | 34,100 |
| January 16, 2026 | 3,045 | 3,080 | 3,080 | 3,090 | 3,015 | 27,200 |
| January 15, 2026 | 3,060 | 3,045 | 3,045 | 3,090 | 3,040 | 21,400 |
| January 14, 2026 | 3,065 | 3,070 | 3,070 | 3,100 | 3,055 | 17,700 |
| January 13, 2026 | 3,050 | 3,080 | 3,080 | 3,115 | 3,040 | 37,400 |
| January 09, 2026 | 3,080 | 3,010 | 3,010 | 3,090 | 3,000 | 37,100 |
| January 08, 2026 | 3,125 | 3,080 | 3,080 | 3,170 | 3,080 | 26,500 |
| January 07, 2026 | 3,060 | 3,105 | 3,105 | 3,105 | 3,025 | 34,300 |
| January 06, 2026 | 3,055 | 3,065 | 3,065 | 3,095 | 3,050 | 31,400 |
| January 05, 2026 | 3,000 | 3,075 | 3,075 | 3,085 | 3,000 | 47,100 |
| December 30, 2025 | 2,993 | 3,015 | 3,015 | 3,020 | 2,982 | 16,500 |
| December 29, 2025 | 3,040 | 3,000 | 3,000 | 3,045 | 2,984 | 23,400 |
| December 26, 2025 | 3,010 | 3,030 | 3,030 | 3,030 | 2,970 | 30,700 |
| December 25, 2025 | 2,948 | 3,030 | 3,030 | 3,035 | 2,931 | 53,800 |
| December 24, 2025 | 2,927 | 2,926 | 2,926 | 2,949 | 2,893 | 23,200 |
| December 23, 2025 | 2,850 | 2,913 | 2,913 | 2,920 | 2,850 | 47,800 |
| December 22, 2025 | 2,928 | 2,853 | 2,853 | 2,928 | 2,835 | 79,100 |
| December 19, 2025 | 2,917 | 2,945 | 2,945 | 2,954 | 2,908 | 27,600 |
| December 18, 2025 | 2,911 | 2,916 | 2,916 | 2,933 | 2,870 | 47,400 |
| December 17, 2025 | 2,870 | 2,960 | 2,960 | 2,960 | 2,850 | 80,100 |
| December 16, 2025 | 2,872 | 2,861 | 2,861 | 2,925 | 2,817 | 101,800 |
| December 15, 2025 | 2,962 | 2,922 | 2,922 | 2,989 | 2,850 | 135,700 |
| December 12, 2025 | 3,115 | 3,010 | 3,010 | 3,135 | 2,971 | 88,500 |
| December 11, 2025 | 3,185 | 3,115 | 3,115 | 3,185 | 3,095 | 52,800 |
| December 10, 2025 | 3,080 | 3,220 | 3,220 | 3,225 | 3,080 | 52,900 |
| December 09, 2025 | 3,175 | 3,095 | 3,095 | 3,175 | 3,085 | 47,100 |
| December 08, 2025 | 3,215 | 3,175 | 3,175 | 3,215 | 3,165 | 26,300 |
| December 05, 2025 | 3,165 | 3,185 | 3,185 | 3,190 | 3,155 | 34,500 |
| December 04, 2025 | 3,230 | 3,170 | 3,170 | 3,235 | 3,150 | 34,900 |
| December 03, 2025 | 3,200 | 3,225 | 3,225 | 3,225 | 3,105 | 62,300 |
| December 02, 2025 | 3,270 | 3,180 | 3,180 | 3,335 | 3,160 | 54,800 |
| December 01, 2025 | 3,380 | 3,225 | 3,225 | 3,385 | 3,140 | 125,000 |
| November 28, 2025 | 3,245 | 3,330 | 3,330 | 3,360 | 3,235 | 100,300 |
| November 27, 2025 | 3,175 | 3,245 | 3,245 | 3,245 | 3,150 | 57,400 |
| November 26, 2025 | 3,115 | 3,160 | 3,160 | 3,185 | 3,040 | 57,100 |
| November 25, 2025 | 3,000 | 3,050 | 3,050 | 3,050 | 2,976 | 42,800 |
| November 21, 2025 | 2,914 | 2,998 | 2,998 | 2,998 | 2,888 | 49,600 |