3,235.00
+15(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,220 | 3,235 | 3,235 | 3,270 | 3,220 | 9,600 |
| February 19, 2026 | 3,230 | 3,220 | 3,220 | 3,240 | 3,205 | 7,700 |
| February 18, 2026 | 3,240 | 3,235 | 3,235 | 3,250 | 3,220 | 6,300 |
| February 17, 2026 | 3,230 | 3,245 | 3,245 | 3,250 | 3,230 | 8,100 |
| February 16, 2026 | 3,210 | 3,240 | 3,240 | 3,270 | 3,210 | 16,700 |
| February 13, 2026 | 3,190 | 3,210 | 3,210 | 3,235 | 3,185 | 24,200 |
| February 12, 2026 | 3,170 | 3,185 | 3,185 | 3,195 | 3,170 | 9,000 |
| February 10, 2026 | 3,180 | 3,170 | 3,170 | 3,185 | 3,160 | 8,500 |
| February 09, 2026 | 3,140 | 3,195 | 3,195 | 3,195 | 3,115 | 27,400 |
| February 06, 2026 | 3,095 | 3,100 | 3,100 | 3,125 | 3,095 | 8,800 |
| February 05, 2026 | 3,090 | 3,090 | 3,090 | 3,105 | 3,085 | 5,100 |
| February 04, 2026 | 3,080 | 3,085 | 3,085 | 3,095 | 3,080 | 5,100 |
| February 03, 2026 | 3,080 | 3,080 | 3,080 | 3,095 | 3,060 | 7,900 |
| February 02, 2026 | 3,060 | 3,080 | 3,080 | 3,090 | 3,055 | 11,100 |
| January 30, 2026 | 3,060 | 3,050 | 3,050 | 3,060 | 3,050 | 9,500 |
| January 29, 2026 | 3,070 | 3,050 | 3,050 | 3,070 | 3,050 | 14,400 |
| January 28, 2026 | 3,085 | 3,075 | 3,075 | 3,085 | 3,070 | 6,300 |
| January 27, 2026 | 3,125 | 3,085 | 3,085 | 3,130 | 3,085 | 18,100 |
| January 26, 2026 | 3,130 | 3,135 | 3,135 | 3,135 | 3,125 | 6,600 |
| January 23, 2026 | 3,125 | 3,130 | 3,130 | 3,140 | 3,115 | 7,700 |
| January 22, 2026 | 3,120 | 3,125 | 3,125 | 3,135 | 3,115 | 3,700 |
| January 21, 2026 | 3,120 | 3,115 | 3,115 | 3,130 | 3,115 | 3,500 |
| January 20, 2026 | 3,120 | 3,125 | 3,125 | 3,140 | 3,115 | 5,800 |
| January 19, 2026 | 3,115 | 3,120 | 3,120 | 3,130 | 3,110 | 5,600 |
| January 16, 2026 | 3,140 | 3,115 | 3,115 | 3,140 | 3,115 | 6,900 |
| January 15, 2026 | 3,140 | 3,130 | 3,130 | 3,140 | 3,130 | 5,200 |
| January 14, 2026 | 3,130 | 3,145 | 3,145 | 3,145 | 3,120 | 9,500 |
| January 13, 2026 | 3,105 | 3,130 | 3,130 | 3,130 | 3,105 | 14,300 |
| January 09, 2026 | 3,095 | 3,105 | 3,105 | 3,105 | 3,095 | 3,500 |
| January 08, 2026 | 3,100 | 3,095 | 3,095 | 3,105 | 3,090 | 4,900 |
| January 07, 2026 | 3,100 | 3,090 | 3,090 | 3,105 | 3,090 | 4,400 |
| January 06, 2026 | 3,085 | 3,105 | 3,105 | 3,105 | 3,075 | 11,800 |
| January 05, 2026 | 3,080 | 3,085 | 3,085 | 3,090 | 3,075 | 4,400 |
| December 30, 2025 | 3,075 | 3,075 | 3,075 | 3,090 | 3,070 | 4,200 |
| December 29, 2025 | 3,075 | 3,080 | 3,080 | 3,080 | 3,070 | 5,100 |
| December 26, 2025 | 3,070 | 3,075 | 3,075 | 3,075 | 3,060 | 5,800 |
| December 25, 2025 | 3,060 | 3,070 | 3,070 | 3,070 | 3,055 | 5,600 |
| December 24, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,050 | 8,100 |
| December 23, 2025 | 3,065 | 3,070 | 3,070 | 3,075 | 3,060 | 4,500 |
| December 22, 2025 | 3,075 | 3,060 | 3,060 | 3,075 | 3,055 | 3,400 |
| December 19, 2025 | 3,065 | 3,070 | 3,070 | 3,070 | 3,055 | 3,000 |
| December 18, 2025 | 3,055 | 3,065 | 3,065 | 3,070 | 3,050 | 4,300 |
| December 17, 2025 | 3,050 | 3,045 | 3,045 | 3,080 | 3,045 | 8,600 |
| December 16, 2025 | 3,075 | 3,040 | 3,040 | 3,080 | 3,040 | 15,600 |
| December 15, 2025 | 3,065 | 3,075 | 3,075 | 3,075 | 3,065 | 4,600 |
| December 12, 2025 | 3,060 | 3,065 | 3,065 | 3,075 | 3,045 | 8,400 |
| December 11, 2025 | 3,060 | 3,040 | 3,040 | 3,065 | 3,040 | 7,800 |
| December 10, 2025 | 3,065 | 3,060 | 3,060 | 3,065 | 3,060 | 1,400 |
| December 09, 2025 | 3,050 | 3,065 | 3,065 | 3,065 | 3,050 | 6,100 |
| December 08, 2025 | 3,050 | 3,040 | 3,040 | 3,065 | 3,040 | 7,500 |
| December 05, 2025 | 3,060 | 3,055 | 3,055 | 3,060 | 3,050 | 5,500 |
| December 04, 2025 | 3,045 | 3,050 | 3,050 | 3,060 | 3,045 | 3,600 |
| December 03, 2025 | 3,050 | 3,045 | 3,045 | 3,055 | 3,045 | 5,100 |
| December 02, 2025 | 3,060 | 3,050 | 3,050 | 3,065 | 3,050 | 3,000 |
| December 01, 2025 | 3,070 | 3,060 | 3,060 | 3,075 | 3,050 | 6,100 |
| November 28, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,060 | 2,800 |
| November 27, 2025 | 3,080 | 3,080 | 3,080 | 3,080 | 3,070 | 3,200 |
| November 26, 2025 | 3,065 | 3,080 | 3,080 | 3,080 | 3,060 | 5,200 |
| November 25, 2025 | 3,080 | 3,075 | 3,075 | 3,080 | 3,055 | 6,200 |
| November 21, 2025 | 3,040 | 3,085 | 3,085 | 3,085 | 3,035 | 7,900 |