3,470.00
-28(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,505 | 3,470 | 3,470 | 3,507 | 3,457 | 1.99M |
| February 19, 2026 | 3,472 | 3,498 | 3,498 | 3,499 | 3,447 | 1.28M |
| February 18, 2026 | 3,453 | 3,504 | 3,504 | 3,512 | 3,452 | 927,400 |
| February 17, 2026 | 3,435 | 3,431 | 3,431 | 3,453 | 3,430 | 912,500 |
| February 16, 2026 | 3,499 | 3,440 | 3,440 | 3,501 | 3,428 | 1.29M |
| February 13, 2026 | 3,590 | 3,511 | 3,511 | 3,595 | 3,494 | 1.83M |
| February 12, 2026 | 3,479 | 3,527 | 3,527 | 3,539 | 3,451 | 3.07M |
| February 10, 2026 | 3,430 | 3,447 | 3,447 | 3,480 | 3,408 | 1.91M |
| February 09, 2026 | 3,412 | 3,445 | 3,445 | 3,474 | 3,388 | 2.26M |
| February 06, 2026 | 3,350 | 3,385 | 3,385 | 3,385 | 3,329 | 1.58M |
| February 05, 2026 | 3,300 | 3,308 | 3,308 | 3,349 | 3,285 | 1.29M |
| February 04, 2026 | 3,200 | 3,270 | 3,270 | 3,271 | 3,189 | 1.47M |
| February 03, 2026 | 3,109 | 3,235 | 3,235 | 3,235 | 3,108 | 2.1M |
| February 02, 2026 | 3,198 | 3,150 | 3,150 | 3,224 | 3,122 | 2.77M |
| January 30, 2026 | 3,073 | 3,135 | 3,135 | 3,156 | 3,051 | 3.15M |
| January 29, 2026 | 3,010 | 3,008 | 3,008 | 3,031 | 2,981.5 | 1.39M |
| January 28, 2026 | 3,031 | 3,023 | 3,023 | 3,058 | 3,022 | 1.26M |
| January 27, 2026 | 3,070 | 3,068 | 3,068 | 3,092 | 3,050 | 1.5M |
| January 26, 2026 | 3,098 | 3,087 | 3,087 | 3,126 | 3,077 | 1.42M |
| January 23, 2026 | 3,107 | 3,117 | 3,117 | 3,145 | 3,098 | 1.9M |
| January 22, 2026 | 3,081 | 3,080 | 3,080 | 3,107 | 3,054 | 683,900 |
| January 21, 2026 | 3,060 | 3,056 | 3,056 | 3,080 | 3,045 | 1.75M |
| January 20, 2026 | 3,089 | 3,088 | 3,088 | 3,107 | 3,079 | 1.38M |
| January 19, 2026 | 3,080 | 3,097 | 3,097 | 3,102 | 3,067 | 1.31M |
| January 16, 2026 | 3,065 | 3,070 | 3,070 | 3,082 | 3,056 | 1.38M |
| January 15, 2026 | 3,050 | 3,056 | 3,056 | 3,071 | 3,042 | 1.69M |
| January 14, 2026 | 3,051 | 3,041 | 3,041 | 3,051 | 3,025 | 1.18M |
| January 13, 2026 | 3,050 | 3,030 | 3,030 | 3,068 | 3,021 | 1.57M |
| January 09, 2026 | 3,010 | 3,035 | 3,035 | 3,039 | 3,006 | 1.48M |
| January 08, 2026 | 2,992.5 | 3,003 | 3,003 | 3,004 | 2,970 | 1.57M |
| January 07, 2026 | 2,950 | 2,959 | 2,959 | 2,980 | 2,949 | 1.91M |
| January 06, 2026 | 2,970 | 3,006 | 3,006 | 3,012 | 2,969.5 | 1.24M |
| January 05, 2026 | 2,988 | 2,954 | 2,954 | 2,999 | 2,954 | 1.49M |
| December 30, 2025 | 3,021 | 2,986 | 2,986 | 3,024 | 2,981.5 | 959,900 |
| December 29, 2025 | 3,000 | 3,005 | 3,005 | 3,008 | 2,989 | 777,700 |
| December 26, 2025 | 3,020 | 3,003 | 3,003 | 3,024 | 2,991 | 708,100 |
| December 25, 2025 | 3,001 | 3,010 | 3,010 | 3,011 | 2,991 | 466,900 |
| December 24, 2025 | 2,988.5 | 3,000 | 3,000 | 3,002 | 2,975.5 | 946,000 |
| December 23, 2025 | 2,970 | 2,980.5 | 2,980.5 | 2,994.5 | 2,960 | 878,900 |
| December 22, 2025 | 2,995 | 2,961.5 | 2,961.5 | 3,006 | 2,958.5 | 1.29M |
| December 19, 2025 | 3,025 | 2,995 | 2,995 | 3,041 | 2,995 | 2.56M |
| December 18, 2025 | 3,010 | 3,017 | 3,017 | 3,027 | 3,003 | 1.4M |
| December 17, 2025 | 3,000 | 3,009 | 3,009 | 3,015 | 2,976 | 1.17M |
| December 16, 2025 | 2,990 | 3,010 | 3,010 | 3,022 | 2,986 | 1.26M |
| December 15, 2025 | 2,957.5 | 2,973 | 2,973 | 2,975 | 2,941 | 770,300 |
| December 12, 2025 | 2,926 | 2,939 | 2,939 | 2,950 | 2,926 | 1.2M |
| December 11, 2025 | 2,944.5 | 2,915 | 2,915 | 2,948.5 | 2,910.5 | 1.03M |
| December 10, 2025 | 2,915 | 2,939 | 2,939 | 2,940.5 | 2,902 | 1.43M |
| December 09, 2025 | 2,925 | 2,886 | 2,886 | 2,933.5 | 2,884.5 | 1.26M |
| December 08, 2025 | 2,910 | 2,919.5 | 2,919.5 | 2,934 | 2,896 | 893,000 |
| December 05, 2025 | 2,902 | 2,882.5 | 2,882.5 | 2,910 | 2,868.5 | 1.38M |
| December 04, 2025 | 2,895 | 2,901 | 2,901 | 2,922.5 | 2,876 | 1.52M |
| December 03, 2025 | 2,895 | 2,899 | 2,899 | 2,956 | 2,894 | 1.31M |
| December 02, 2025 | 2,950 | 2,909.5 | 2,909.5 | 2,967 | 2,905 | 1.95M |
| December 01, 2025 | 2,982.5 | 2,964 | 2,964 | 2,991.5 | 2,950 | 1.43M |
| November 28, 2025 | 2,960 | 2,986 | 2,986 | 2,996.5 | 2,960 | 1.04M |
| November 27, 2025 | 2,962 | 2,970 | 2,970 | 2,976 | 2,956 | 1.12M |
| November 26, 2025 | 2,985 | 2,961 | 2,961 | 3,017 | 2,961 | 1.35M |
| November 25, 2025 | 2,951 | 2,985.5 | 2,985.5 | 2,985.5 | 2,948 | 1.27M |
| November 21, 2025 | 2,925 | 2,973.5 | 2,973.5 | 2,979.5 | 2,925 | 3.11M |