3,677.00
-42(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,727 | 3,677 | 3,677 | 3,732 | 3,665 | 8.88M |
| February 19, 2026 | 3,675 | 3,719 | 3,719 | 3,745 | 3,622 | 7.76M |
| February 18, 2026 | 3,570 | 3,598 | 3,598 | 3,613 | 3,561 | 4.87M |
| February 17, 2026 | 3,613 | 3,567 | 3,567 | 3,616 | 3,558 | 5.37M |
| February 16, 2026 | 3,550 | 3,543 | 3,543 | 3,584 | 3,505 | 7.33M |
| February 13, 2026 | 3,655 | 3,473 | 3,473 | 3,698 | 3,444 | 18.19M |
| February 12, 2026 | 3,911 | 3,998 | 3,998 | 4,002 | 3,854 | 7.29M |
| February 10, 2026 | 3,825 | 3,845 | 3,845 | 3,887 | 3,808 | 5.92M |
| February 09, 2026 | 3,749 | 3,727 | 3,727 | 3,774 | 3,667 | 4.15M |
| February 06, 2026 | 3,512 | 3,665 | 3,665 | 3,665 | 3,511 | 4.47M |
| February 05, 2026 | 3,615 | 3,558 | 3,558 | 3,634 | 3,524 | 5.19M |
| February 04, 2026 | 3,500 | 3,561 | 3,561 | 3,578 | 3,460 | 4.87M |
| February 03, 2026 | 3,424 | 3,437 | 3,437 | 3,437 | 3,398 | 3.4M |
| February 02, 2026 | 3,468 | 3,344 | 3,344 | 3,492 | 3,320 | 5.47M |
| January 30, 2026 | 3,482 | 3,443 | 3,443 | 3,529 | 3,395 | 7.35M |
| January 29, 2026 | 3,384 | 3,434 | 3,434 | 3,434 | 3,286 | 6.17M |
| January 28, 2026 | 3,288 | 3,355 | 3,355 | 3,377 | 3,283 | 7.23M |
| January 27, 2026 | 3,201 | 3,258 | 3,258 | 3,268 | 3,185 | 3.75M |
| January 26, 2026 | 3,205 | 3,226 | 3,226 | 3,229 | 3,165 | 3.54M |
| January 23, 2026 | 3,245 | 3,230 | 3,230 | 3,253 | 3,218 | 3.05M |
| January 22, 2026 | 3,232 | 3,222 | 3,222 | 3,254 | 3,216 | 4.03M |
| January 21, 2026 | 3,116 | 3,185 | 3,185 | 3,196 | 3,114 | 3.72M |
| January 20, 2026 | 3,200 | 3,172 | 3,172 | 3,209 | 3,155 | 3.57M |
| January 19, 2026 | 3,200 | 3,200 | 3,200 | 3,222 | 3,163 | 3.47M |
| January 16, 2026 | 3,220 | 3,195 | 3,195 | 3,235 | 3,184 | 5.2M |
| January 15, 2026 | 3,260 | 3,286 | 3,286 | 3,287 | 3,216 | 4.64M |
| January 14, 2026 | 3,242 | 3,266 | 3,266 | 3,275 | 3,175 | 8.93M |
| January 13, 2026 | 3,177 | 3,161 | 3,161 | 3,181 | 3,125 | 6.96M |
| January 09, 2026 | 3,079 | 3,120 | 3,120 | 3,130 | 3,069 | 5.75M |
| January 08, 2026 | 3,025 | 3,048 | 3,048 | 3,081 | 3,025 | 7.7M |
| January 07, 2026 | 3,170 | 3,020 | 3,020 | 3,182 | 3,020 | 14.75M |
| January 06, 2026 | 3,165 | 3,189 | 3,189 | 3,193 | 3,153 | 5.39M |
| January 05, 2026 | 3,154 | 3,116 | 3,116 | 3,189 | 3,115 | 7.99M |
| December 30, 2025 | 3,106 | 3,127 | 3,127 | 3,145 | 3,091 | 3.75M |
| December 29, 2025 | 3,122 | 3,096 | 3,096 | 3,125 | 3,084 | 4.57M |
| December 26, 2025 | 3,158 | 3,145 | 3,145 | 3,163 | 3,140 | 4.45M |
| December 25, 2025 | 3,176 | 3,158 | 3,158 | 3,177 | 3,148 | 2.65M |
| December 24, 2025 | 3,180 | 3,170 | 3,170 | 3,198 | 3,150 | 3.51M |
| December 23, 2025 | 3,247 | 3,199 | 3,199 | 3,260 | 3,199 | 4.21M |
| December 22, 2025 | 3,194 | 3,193 | 3,193 | 3,207 | 3,178 | 3.61M |
| December 19, 2025 | 3,109 | 3,150 | 3,150 | 3,175 | 3,107 | 7.55M |
| December 18, 2025 | 3,167 | 3,115 | 3,115 | 3,174 | 3,108 | 5.49M |
| December 17, 2025 | 3,070 | 3,105 | 3,105 | 3,120 | 3,052 | 4.64M |
| December 16, 2025 | 3,196 | 3,121 | 3,121 | 3,206 | 3,121 | 6.11M |
| December 15, 2025 | 3,217 | 3,226 | 3,226 | 3,229 | 3,197 | 2.89M |
| December 12, 2025 | 3,193 | 3,184 | 3,184 | 3,211 | 3,177 | 5.04M |
| December 11, 2025 | 3,237 | 3,207 | 3,207 | 3,251 | 3,206 | 2.98M |
| December 10, 2025 | 3,249 | 3,217 | 3,217 | 3,265 | 3,188 | 3.87M |
| December 09, 2025 | 3,177 | 3,199 | 3,199 | 3,212 | 3,175 | 3.53M |
| December 08, 2025 | 3,203 | 3,209 | 3,209 | 3,217 | 3,180 | 2.94M |
| December 05, 2025 | 3,210 | 3,198 | 3,198 | 3,213 | 3,180 | 2.81M |
| December 04, 2025 | 3,194 | 3,210 | 3,210 | 3,210 | 3,166 | 4.2M |
| December 03, 2025 | 3,174 | 3,133 | 3,133 | 3,201 | 3,133 | 5.05M |
| December 02, 2025 | 3,247 | 3,172 | 3,172 | 3,273 | 3,172 | 5.27M |
| December 01, 2025 | 3,300 | 3,223 | 3,223 | 3,314 | 3,182 | 8.16M |
| November 28, 2025 | 3,330 | 3,331 | 3,331 | 3,355 | 3,321 | 4.05M |
| November 27, 2025 | 3,333 | 3,330 | 3,330 | 3,367 | 3,309 | 4.44M |
| November 26, 2025 | 3,220 | 3,290 | 3,290 | 3,314 | 3,217 | 6.5M |
| November 25, 2025 | 3,200 | 3,215 | 3,215 | 3,219 | 3,168 | 5.15M |
| November 21, 2025 | 3,065 | 3,170 | 3,170 | 3,170 | 3,062 | 8.8M |