3,935.00
-40(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,975 | 3,935 | 3,935 | 3,975 | 3,890 | 43,800 |
| February 19, 2026 | 4,000 | 3,975 | 3,975 | 4,000 | 3,950 | 45,400 |
| February 18, 2026 | 4,020 | 4,010 | 4,010 | 4,040 | 3,985 | 31,300 |
| February 17, 2026 | 4,010 | 4,015 | 4,015 | 4,085 | 4,000 | 68,900 |
| February 16, 2026 | 3,925 | 3,990 | 3,990 | 3,990 | 3,885 | 70,800 |
| February 13, 2026 | 4,200 | 3,920 | 3,920 | 4,200 | 3,900 | 160,200 |
| February 12, 2026 | 4,390 | 4,340 | 4,340 | 4,420 | 4,330 | 89,800 |
| February 10, 2026 | 4,230 | 4,330 | 4,330 | 4,335 | 4,205 | 82,800 |
| February 09, 2026 | 4,160 | 4,165 | 4,165 | 4,280 | 4,120 | 92,600 |
| February 06, 2026 | 4,000 | 4,100 | 4,100 | 4,155 | 3,985 | 82,000 |
| February 05, 2026 | 3,975 | 3,980 | 3,980 | 4,015 | 3,930 | 33,500 |
| February 04, 2026 | 3,920 | 3,905 | 3,905 | 3,945 | 3,900 | 31,000 |
| February 03, 2026 | 3,875 | 3,920 | 3,920 | 3,920 | 3,850 | 45,000 |
| February 02, 2026 | 3,840 | 3,810 | 3,810 | 3,875 | 3,805 | 34,500 |
| January 30, 2026 | 3,810 | 3,820 | 3,820 | 3,830 | 3,760 | 45,900 |
| January 29, 2026 | 3,795 | 3,790 | 3,790 | 3,815 | 3,715 | 56,000 |
| January 28, 2026 | 3,880 | 3,820 | 3,820 | 3,890 | 3,810 | 52,400 |
| January 27, 2026 | 3,895 | 3,920 | 3,920 | 3,935 | 3,865 | 48,200 |
| January 26, 2026 | 3,975 | 3,930 | 3,930 | 3,975 | 3,920 | 78,700 |
| January 23, 2026 | 4,120 | 4,040 | 4,040 | 4,150 | 4,035 | 49,800 |
| January 22, 2026 | 4,120 | 4,135 | 4,135 | 4,160 | 4,080 | 38,000 |
| January 21, 2026 | 4,055 | 4,120 | 4,120 | 4,140 | 4,055 | 42,100 |
| January 20, 2026 | 4,165 | 4,125 | 4,125 | 4,165 | 4,085 | 30,900 |
| January 19, 2026 | 4,235 | 4,175 | 4,175 | 4,280 | 4,175 | 23,000 |
| January 16, 2026 | 4,200 | 4,235 | 4,235 | 4,240 | 4,160 | 27,700 |
| January 15, 2026 | 4,155 | 4,195 | 4,195 | 4,195 | 4,140 | 19,300 |
| January 14, 2026 | 4,135 | 4,175 | 4,175 | 4,195 | 4,135 | 24,800 |
| January 13, 2026 | 4,170 | 4,135 | 4,135 | 4,170 | 4,135 | 28,300 |
| January 09, 2026 | 4,135 | 4,115 | 4,115 | 4,140 | 4,065 | 27,800 |
| January 08, 2026 | 4,065 | 4,070 | 4,070 | 4,145 | 4,060 | 32,900 |
| January 07, 2026 | 4,045 | 4,065 | 4,065 | 4,100 | 4,020 | 32,700 |
| January 06, 2026 | 3,995 | 4,085 | 4,085 | 4,120 | 3,995 | 33,100 |
| January 05, 2026 | 4,025 | 3,995 | 3,995 | 4,060 | 3,990 | 33,500 |
| December 30, 2025 | 4,045 | 4,015 | 4,015 | 4,060 | 4,010 | 25,300 |
| December 29, 2025 | 4,030 | 4,045 | 4,045 | 4,090 | 3,995 | 42,700 |
| December 26, 2025 | 4,095 | 4,030 | 4,030 | 4,100 | 4,005 | 34,300 |
| December 25, 2025 | 4,125 | 4,090 | 4,090 | 4,130 | 4,060 | 31,500 |
| December 24, 2025 | 4,045 | 4,125 | 4,125 | 4,155 | 4,035 | 77,800 |
| December 23, 2025 | 3,920 | 4,030 | 4,030 | 4,045 | 3,920 | 34,000 |
| December 22, 2025 | 4,030 | 3,930 | 3,930 | 4,035 | 3,920 | 16,700 |
| December 19, 2025 | 3,895 | 3,990 | 3,990 | 4,020 | 3,895 | 55,200 |
| December 18, 2025 | 3,865 | 3,895 | 3,895 | 3,915 | 3,815 | 33,500 |
| December 17, 2025 | 3,870 | 3,870 | 3,870 | 3,905 | 3,830 | 40,200 |
| December 16, 2025 | 3,940 | 3,870 | 3,870 | 3,940 | 3,870 | 43,600 |
| December 15, 2025 | 3,940 | 3,930 | 3,930 | 3,945 | 3,885 | 30,900 |
| December 12, 2025 | 3,900 | 3,925 | 3,925 | 3,940 | 3,880 | 35,400 |
| December 11, 2025 | 3,920 | 3,845 | 3,845 | 3,920 | 3,845 | 44,500 |
| December 10, 2025 | 3,890 | 3,885 | 3,885 | 3,910 | 3,865 | 48,600 |
| December 09, 2025 | 3,920 | 3,890 | 3,890 | 3,985 | 3,870 | 43,700 |
| December 08, 2025 | 3,915 | 3,915 | 3,915 | 3,945 | 3,905 | 27,200 |
| December 05, 2025 | 3,925 | 3,915 | 3,915 | 3,945 | 3,905 | 28,700 |
| December 04, 2025 | 3,910 | 3,950 | 3,950 | 3,965 | 3,900 | 39,300 |
| December 03, 2025 | 4,005 | 3,935 | 3,935 | 4,045 | 3,935 | 47,400 |
| December 02, 2025 | 4,075 | 4,050 | 4,050 | 4,090 | 3,940 | 67,400 |
| December 01, 2025 | 4,255 | 4,085 | 4,085 | 4,265 | 4,060 | 92,300 |
| November 28, 2025 | 4,000 | 4,210 | 4,210 | 4,250 | 3,985 | 116,200 |
| November 27, 2025 | 3,985 | 3,945 | 3,945 | 4,000 | 3,935 | 48,400 |
| November 26, 2025 | 3,900 | 3,980 | 3,980 | 3,985 | 3,865 | 52,400 |
| November 25, 2025 | 3,965 | 3,900 | 3,900 | 3,990 | 3,885 | 48,900 |
| November 21, 2025 | 3,795 | 3,965 | 3,965 | 3,975 | 3,795 | 131,000 |