3,870.00
-80(-2.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,945 | 3,870 | 3,870 | 3,945 | 3,860 | 8,100 |
| February 19, 2026 | 3,840 | 3,940 | 3,940 | 3,950 | 3,810 | 15,400 |
| February 18, 2026 | 3,855 | 3,720 | 3,720 | 3,870 | 3,700 | 19,500 |
| February 17, 2026 | 3,580 | 3,715 | 3,715 | 3,715 | 3,565 | 19,000 |
| February 16, 2026 | 3,530 | 3,615 | 3,615 | 3,685 | 3,500 | 30,100 |
| February 13, 2026 | 3,425 | 3,485 | 3,485 | 3,500 | 3,415 | 16,200 |
| February 12, 2026 | 3,490 | 3,480 | 3,480 | 3,490 | 3,400 | 12,100 |
| February 10, 2026 | 3,355 | 3,445 | 3,445 | 3,445 | 3,355 | 4,200 |
| February 09, 2026 | 3,395 | 3,355 | 3,355 | 3,395 | 3,355 | 3,600 |
| February 06, 2026 | 3,380 | 3,345 | 3,345 | 3,380 | 3,335 | 2,500 |
| February 05, 2026 | 3,380 | 3,365 | 3,365 | 3,385 | 3,320 | 9,600 |
| February 04, 2026 | 3,345 | 3,385 | 3,385 | 3,400 | 3,345 | 3,800 |
| February 03, 2026 | 3,340 | 3,340 | 3,340 | 3,345 | 3,320 | 2,500 |
| February 02, 2026 | 3,330 | 3,320 | 3,320 | 3,345 | 3,305 | 5,500 |
| January 30, 2026 | 3,365 | 3,335 | 3,335 | 3,365 | 3,335 | 1,100 |
| January 29, 2026 | 3,370 | 3,330 | 3,330 | 3,370 | 3,330 | 2,900 |
| January 28, 2026 | 3,335 | 3,350 | 3,350 | 3,350 | 3,330 | 2,000 |
| January 27, 2026 | 3,365 | 3,335 | 3,335 | 3,375 | 3,330 | 3,900 |
| January 26, 2026 | 3,355 | 3,365 | 3,365 | 3,380 | 3,350 | 2,100 |
| January 23, 2026 | 3,420 | 3,350 | 3,350 | 3,420 | 3,340 | 13,000 |
| January 22, 2026 | 3,375 | 3,395 | 3,395 | 3,400 | 3,375 | 3,400 |
| January 21, 2026 | 3,365 | 3,350 | 3,350 | 3,380 | 3,350 | 4,500 |
| January 20, 2026 | 3,400 | 3,365 | 3,365 | 3,400 | 3,365 | 5,400 |
| January 19, 2026 | 3,365 | 3,365 | 3,365 | 3,375 | 3,360 | 2,600 |
| January 16, 2026 | 3,350 | 3,360 | 3,360 | 3,375 | 3,350 | 3,400 |
| January 15, 2026 | 3,360 | 3,370 | 3,370 | 3,380 | 3,360 | 2,500 |
| January 14, 2026 | 3,395 | 3,360 | 3,360 | 3,395 | 3,360 | 3,600 |
| January 13, 2026 | 3,425 | 3,365 | 3,365 | 3,425 | 3,365 | 7,300 |
| January 09, 2026 | 3,350 | 3,355 | 3,355 | 3,365 | 3,345 | 1,700 |
| January 08, 2026 | 3,370 | 3,330 | 3,330 | 3,370 | 3,330 | 3,100 |
| January 07, 2026 | 3,335 | 3,345 | 3,345 | 3,355 | 3,315 | 4,200 |
| January 06, 2026 | 3,355 | 3,345 | 3,345 | 3,360 | 3,340 | 3,500 |
| January 05, 2026 | 3,340 | 3,315 | 3,315 | 3,340 | 3,310 | 5,800 |
| December 30, 2025 | 3,300 | 3,290 | 3,290 | 3,310 | 3,280 | 5,500 |
| December 29, 2025 | 3,270 | 3,300 | 3,300 | 3,310 | 3,265 | 10,600 |
| December 26, 2025 | 3,245 | 3,270 | 3,270 | 3,270 | 3,240 | 7,700 |
| December 25, 2025 | 3,335 | 3,255 | 3,255 | 3,335 | 3,200 | 18,200 |
| December 24, 2025 | 3,280 | 3,265 | 3,265 | 3,300 | 3,260 | 10,400 |
| December 23, 2025 | 3,250 | 3,280 | 3,280 | 3,285 | 3,250 | 8,800 |
| December 22, 2025 | 3,200 | 3,245 | 3,245 | 3,260 | 3,170 | 15,600 |
| December 19, 2025 | 3,225 | 3,185 | 3,185 | 3,235 | 3,170 | 17,800 |
| December 18, 2025 | 3,185 | 3,215 | 3,215 | 3,215 | 3,170 | 12,000 |
| December 17, 2025 | 3,245 | 3,185 | 3,185 | 3,245 | 3,165 | 19,100 |
| December 16, 2025 | 3,300 | 3,245 | 3,245 | 3,300 | 3,240 | 19,800 |
| December 15, 2025 | 3,310 | 3,300 | 3,300 | 3,325 | 3,255 | 20,300 |
| December 12, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,270 | 30,800 |
| December 11, 2025 | 3,470 | 3,425 | 3,425 | 3,500 | 3,360 | 19,500 |
| December 10, 2025 | 3,470 | 3,470 | 3,470 | 3,470 | 3,450 | 1,700 |
| December 09, 2025 | 3,450 | 3,470 | 3,470 | 3,470 | 3,420 | 2,300 |
| December 08, 2025 | 3,400 | 3,450 | 3,450 | 3,480 | 3,400 | 4,200 |
| December 05, 2025 | 3,400 | 3,400 | 3,400 | 3,460 | 3,375 | 6,400 |
| December 04, 2025 | 3,380 | 3,380 | 3,380 | 3,410 | 3,380 | 2,800 |
| December 03, 2025 | 3,385 | 3,380 | 3,380 | 3,390 | 3,380 | 2,200 |
| December 02, 2025 | 3,390 | 3,385 | 3,385 | 3,395 | 3,380 | 2,800 |
| December 01, 2025 | 3,360 | 3,380 | 3,380 | 3,385 | 3,360 | 2,600 |
| November 28, 2025 | 3,355 | 3,365 | 3,365 | 3,380 | 3,355 | 2,600 |
| November 27, 2025 | 3,375 | 3,355 | 3,355 | 3,380 | 3,330 | 2,900 |
| November 26, 2025 | 3,365 | 3,330 | 3,330 | 3,370 | 3,330 | 3,700 |
| November 25, 2025 | 3,395 | 3,340 | 3,340 | 3,395 | 3,340 | 11,000 |
| November 21, 2025 | 3,360 | 3,360 | 3,360 | 3,370 | 3,345 | 5,200 |