3,919.00
-155(-3.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,064 | 3,919 | 3,919 | 4,064 | 3,844 | 531,500 |
| February 19, 2026 | 4,150 | 4,074 | 4,074 | 4,150 | 4,038 | 389,600 |
| February 18, 2026 | 4,145 | 4,182 | 4,182 | 4,182 | 4,129 | 332,900 |
| February 17, 2026 | 4,089 | 4,104 | 4,104 | 4,108 | 4,060 | 205,300 |
| February 16, 2026 | 4,088 | 4,089 | 4,089 | 4,158 | 4,065 | 388,700 |
| February 13, 2026 | 4,010 | 4,064 | 4,064 | 4,075 | 3,951 | 396,100 |
| February 12, 2026 | 3,917 | 4,034 | 4,034 | 4,037 | 3,805 | 1.04M |
| February 10, 2026 | 4,180 | 4,197 | 4,197 | 4,235 | 4,152 | 497,400 |
| February 09, 2026 | 4,232 | 4,190 | 4,190 | 4,256 | 4,157 | 464,400 |
| February 06, 2026 | 4,221 | 4,259 | 4,259 | 4,278 | 4,176 | 375,300 |
| February 05, 2026 | 4,292 | 4,253 | 4,253 | 4,312 | 4,208 | 347,600 |
| February 04, 2026 | 4,102 | 4,229 | 4,229 | 4,229 | 4,079 | 272,400 |
| February 03, 2026 | 4,009 | 4,093 | 4,093 | 4,099 | 3,997 | 259,000 |
| February 02, 2026 | 4,076 | 4,032 | 4,032 | 4,082 | 4,010 | 286,400 |
| January 30, 2026 | 3,991 | 4,022 | 4,022 | 4,057 | 3,985 | 320,500 |
| January 29, 2026 | 4,000 | 3,995 | 3,995 | 4,006 | 3,945 | 386,100 |
| January 28, 2026 | 4,137 | 4,022 | 4,022 | 4,157 | 4,010 | 344,500 |
| January 27, 2026 | 4,150 | 4,196 | 4,196 | 4,226 | 4,122 | 458,700 |
| January 26, 2026 | 4,075 | 4,097 | 4,097 | 4,113 | 4,051 | 232,500 |
| January 23, 2026 | 4,065 | 4,082 | 4,082 | 4,151 | 4,065 | 326,000 |
| January 22, 2026 | 4,042 | 4,064 | 4,064 | 4,093 | 4,017 | 211,400 |
| January 21, 2026 | 4,056 | 4,043 | 4,043 | 4,097 | 4,012 | 281,700 |
| January 20, 2026 | 4,000 | 4,051 | 4,051 | 4,077 | 3,988 | 251,500 |
| January 19, 2026 | 3,983 | 3,970 | 3,970 | 4,045 | 3,962 | 302,300 |
| January 16, 2026 | 3,911 | 3,951 | 3,951 | 3,965 | 3,880 | 194,800 |
| January 15, 2026 | 3,874 | 3,919 | 3,919 | 3,982 | 3,868 | 312,000 |
| January 14, 2026 | 3,805 | 3,816 | 3,816 | 3,831 | 3,787 | 240,200 |
| January 13, 2026 | 3,892 | 3,817 | 3,817 | 3,897 | 3,801 | 299,000 |
| January 09, 2026 | 3,941 | 3,871 | 3,871 | 3,946 | 3,850 | 172,100 |
| January 08, 2026 | 3,868 | 3,900 | 3,900 | 3,927 | 3,852 | 305,800 |
| January 07, 2026 | 3,844 | 3,863 | 3,863 | 3,875 | 3,806 | 327,900 |
| January 06, 2026 | 3,750 | 3,830 | 3,830 | 3,841 | 3,735 | 323,200 |
| January 05, 2026 | 3,660 | 3,715 | 3,715 | 3,736 | 3,660 | 257,000 |
| December 30, 2025 | 3,643 | 3,651 | 3,651 | 3,674 | 3,613 | 253,200 |
| December 29, 2025 | 3,633 | 3,626 | 3,626 | 3,650 | 3,600 | 141,300 |
| December 26, 2025 | 3,649 | 3,633 | 3,633 | 3,665 | 3,608 | 113,900 |
| December 25, 2025 | 3,622 | 3,625 | 3,625 | 3,626 | 3,576 | 90,500 |
| December 24, 2025 | 3,592 | 3,607 | 3,607 | 3,626 | 3,581 | 109,100 |
| December 23, 2025 | 3,577 | 3,592 | 3,592 | 3,619 | 3,570 | 89,700 |
| December 22, 2025 | 3,628 | 3,579 | 3,579 | 3,628 | 3,547 | 193,000 |
| December 19, 2025 | 3,605 | 3,637 | 3,637 | 3,664 | 3,599 | 290,200 |
| December 18, 2025 | 3,560 | 3,613 | 3,613 | 3,618 | 3,539 | 228,500 |
| December 17, 2025 | 3,589 | 3,540 | 3,540 | 3,589 | 3,530 | 171,300 |
| December 16, 2025 | 3,560 | 3,545 | 3,545 | 3,562 | 3,520 | 157,900 |
| December 15, 2025 | 3,499 | 3,548 | 3,548 | 3,568 | 3,487 | 239,800 |
| December 12, 2025 | 3,510 | 3,467 | 3,467 | 3,510 | 3,428 | 284,900 |
| December 11, 2025 | 3,534 | 3,466 | 3,466 | 3,534 | 3,432 | 169,500 |
| December 10, 2025 | 3,549 | 3,484 | 3,484 | 3,549 | 3,460 | 285,800 |
| December 09, 2025 | 3,548 | 3,518 | 3,518 | 3,567 | 3,494 | 152,800 |
| December 08, 2025 | 3,480 | 3,540 | 3,540 | 3,563 | 3,467 | 292,400 |
| December 05, 2025 | 3,495 | 3,472 | 3,472 | 3,520 | 3,420 | 265,200 |
| December 04, 2025 | 3,513 | 3,534 | 3,534 | 3,553 | 3,504 | 158,400 |
| December 03, 2025 | 3,533 | 3,530 | 3,530 | 3,549 | 3,488 | 193,000 |
| December 02, 2025 | 3,564 | 3,533 | 3,533 | 3,582 | 3,507 | 167,900 |
| December 01, 2025 | 3,639 | 3,555 | 3,555 | 3,639 | 3,507 | 231,100 |
| November 28, 2025 | 3,630 | 3,608 | 3,608 | 3,671 | 3,608 | 202,000 |
| November 27, 2025 | 3,580 | 3,627 | 3,627 | 3,627 | 3,540 | 325,400 |
| November 26, 2025 | 3,447 | 3,517 | 3,517 | 3,547 | 3,434 | 357,300 |
| November 25, 2025 | 3,456 | 3,422 | 3,422 | 3,471 | 3,420 | 276,200 |
| November 21, 2025 | 3,410 | 3,408 | 3,408 | 3,425 | 3,378 | 305,300 |