3,460.00
-40(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,480 | 3,460 | 3,460 | 3,480 | 3,460 | 33,800 |
| February 19, 2026 | 3,470 | 3,500 | 3,500 | 3,500 | 3,450 | 28,300 |
| February 18, 2026 | 3,485 | 3,475 | 3,475 | 3,495 | 3,470 | 26,100 |
| February 17, 2026 | 3,490 | 3,480 | 3,480 | 3,505 | 3,475 | 29,000 |
| February 16, 2026 | 3,535 | 3,495 | 3,495 | 3,535 | 3,480 | 36,600 |
| February 13, 2026 | 3,535 | 3,515 | 3,515 | 3,545 | 3,490 | 42,300 |
| February 12, 2026 | 3,480 | 3,535 | 3,535 | 3,535 | 3,470 | 51,300 |
| February 10, 2026 | 3,465 | 3,470 | 3,470 | 3,495 | 3,445 | 34,200 |
| February 09, 2026 | 3,450 | 3,455 | 3,455 | 3,470 | 3,430 | 37,800 |
| February 06, 2026 | 3,410 | 3,415 | 3,415 | 3,420 | 3,395 | 37,200 |
| February 05, 2026 | 3,430 | 3,410 | 3,410 | 3,440 | 3,400 | 38,800 |
| February 04, 2026 | 3,385 | 3,400 | 3,400 | 3,405 | 3,375 | 37,400 |
| February 03, 2026 | 3,395 | 3,375 | 3,375 | 3,400 | 3,365 | 32,000 |
| February 02, 2026 | 3,375 | 3,360 | 3,360 | 3,390 | 3,345 | 65,900 |
| January 30, 2026 | 3,385 | 3,355 | 3,355 | 3,390 | 3,350 | 37,800 |
| January 29, 2026 | 3,390 | 3,375 | 3,375 | 3,395 | 3,350 | 87,600 |
| January 28, 2026 | 3,415 | 3,410 | 3,410 | 3,415 | 3,385 | 55,900 |
| January 27, 2026 | 3,415 | 3,420 | 3,420 | 3,425 | 3,395 | 41,000 |
| January 26, 2026 | 3,480 | 3,435 | 3,435 | 3,480 | 3,435 | 48,100 |
| January 23, 2026 | 3,465 | 3,480 | 3,480 | 3,485 | 3,455 | 24,800 |
| January 22, 2026 | 3,455 | 3,460 | 3,460 | 3,475 | 3,440 | 30,800 |
| January 21, 2026 | 3,420 | 3,435 | 3,435 | 3,435 | 3,410 | 34,600 |
| January 20, 2026 | 3,430 | 3,445 | 3,445 | 3,450 | 3,415 | 32,900 |
| January 19, 2026 | 3,400 | 3,430 | 3,430 | 3,440 | 3,400 | 47,800 |
| January 16, 2026 | 3,395 | 3,405 | 3,405 | 3,410 | 3,380 | 23,100 |
| January 15, 2026 | 3,390 | 3,410 | 3,410 | 3,410 | 3,390 | 34,600 |
| January 14, 2026 | 3,375 | 3,390 | 3,390 | 3,395 | 3,370 | 35,000 |
| January 13, 2026 | 3,380 | 3,380 | 3,380 | 3,390 | 3,360 | 40,400 |
| January 09, 2026 | 3,365 | 3,375 | 3,375 | 3,390 | 3,365 | 25,200 |
| January 08, 2026 | 3,375 | 3,375 | 3,375 | 3,385 | 3,355 | 24,100 |
| January 07, 2026 | 3,355 | 3,375 | 3,375 | 3,375 | 3,345 | 31,300 |
| January 06, 2026 | 3,345 | 3,360 | 3,360 | 3,360 | 3,335 | 34,400 |
| January 05, 2026 | 3,330 | 3,340 | 3,340 | 3,350 | 3,320 | 29,800 |
| December 30, 2025 | 3,330 | 3,330 | 3,330 | 3,350 | 3,320 | 38,400 |
| December 29, 2025 | 3,320 | 3,325 | 3,325 | 3,330 | 3,305 | 32,600 |
| December 26, 2025 | 3,275 | 3,310 | 3,310 | 3,310 | 3,270 | 30,200 |
| December 25, 2025 | 3,280 | 3,275 | 3,275 | 3,280 | 3,260 | 17,200 |
| December 24, 2025 | 3,275 | 3,270 | 3,270 | 3,285 | 3,260 | 24,700 |
| December 23, 2025 | 3,265 | 3,275 | 3,275 | 3,275 | 3,255 | 22,000 |
| December 22, 2025 | 3,260 | 3,250 | 3,250 | 3,265 | 3,230 | 19,400 |
| December 19, 2025 | 3,265 | 3,255 | 3,255 | 3,285 | 3,255 | 48,200 |
| December 18, 2025 | 3,235 | 3,265 | 3,265 | 3,265 | 3,225 | 28,700 |
| December 17, 2025 | 3,230 | 3,230 | 3,230 | 3,230 | 3,210 | 22,400 |
| December 16, 2025 | 3,230 | 3,215 | 3,215 | 3,230 | 3,205 | 31,400 |
| December 15, 2025 | 3,195 | 3,215 | 3,215 | 3,225 | 3,195 | 31,200 |
| December 12, 2025 | 3,190 | 3,195 | 3,195 | 3,195 | 3,180 | 26,100 |
| December 11, 2025 | 3,180 | 3,165 | 3,165 | 3,185 | 3,155 | 37,600 |
| December 10, 2025 | 3,185 | 3,175 | 3,175 | 3,195 | 3,175 | 27,200 |
| December 09, 2025 | 3,215 | 3,185 | 3,185 | 3,215 | 3,180 | 25,500 |
| December 08, 2025 | 3,215 | 3,210 | 3,210 | 3,235 | 3,205 | 21,500 |
| December 05, 2025 | 3,220 | 3,205 | 3,205 | 3,220 | 3,195 | 27,000 |
| December 04, 2025 | 3,225 | 3,230 | 3,230 | 3,240 | 3,215 | 24,700 |
| December 03, 2025 | 3,250 | 3,230 | 3,230 | 3,290 | 3,225 | 30,100 |
| December 02, 2025 | 3,285 | 3,265 | 3,265 | 3,285 | 3,255 | 23,300 |
| December 01, 2025 | 3,320 | 3,285 | 3,285 | 3,325 | 3,280 | 39,800 |
| November 28, 2025 | 3,295 | 3,320 | 3,320 | 3,320 | 3,295 | 37,100 |
| November 27, 2025 | 3,310 | 3,290 | 3,290 | 3,315 | 3,285 | 21,900 |
| November 26, 2025 | 3,285 | 3,310 | 3,310 | 3,315 | 3,285 | 36,600 |
| November 25, 2025 | 3,295 | 3,285 | 3,285 | 3,300 | 3,280 | 29,700 |
| November 21, 2025 | 3,240 | 3,300 | 3,300 | 3,300 | 3,235 | 61,700 |