3,520.00
-15(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,520 | 3,520 | 3,520 | 3,530 | 3,505 | 8,800 |
| February 19, 2026 | 3,540 | 3,535 | 3,535 | 3,555 | 3,535 | 6,000 |
| February 18, 2026 | 3,540 | 3,540 | 3,540 | 3,565 | 3,530 | 7,700 |
| February 17, 2026 | 3,575 | 3,540 | 3,540 | 3,580 | 3,540 | 6,200 |
| February 16, 2026 | 3,595 | 3,560 | 3,560 | 3,595 | 3,540 | 12,900 |
| February 13, 2026 | 3,560 | 3,585 | 3,585 | 3,595 | 3,550 | 15,100 |
| February 12, 2026 | 3,530 | 3,560 | 3,560 | 3,570 | 3,530 | 15,300 |
| February 10, 2026 | 3,515 | 3,520 | 3,520 | 3,530 | 3,505 | 7,600 |
| February 09, 2026 | 3,530 | 3,515 | 3,515 | 3,545 | 3,500 | 19,900 |
| February 06, 2026 | 3,515 | 3,510 | 3,510 | 3,525 | 3,490 | 11,100 |
| February 05, 2026 | 3,515 | 3,515 | 3,515 | 3,530 | 3,505 | 9,500 |
| February 04, 2026 | 3,475 | 3,495 | 3,495 | 3,510 | 3,455 | 11,900 |
| February 03, 2026 | 3,465 | 3,475 | 3,475 | 3,495 | 3,445 | 14,700 |
| February 02, 2026 | 3,430 | 3,455 | 3,455 | 3,465 | 3,425 | 9,900 |
| January 30, 2026 | 3,375 | 3,425 | 3,425 | 3,425 | 3,375 | 11,600 |
| January 29, 2026 | 3,355 | 3,370 | 3,370 | 3,370 | 3,350 | 11,300 |
| January 28, 2026 | 3,380 | 3,350 | 3,350 | 3,410 | 3,350 | 10,700 |
| January 27, 2026 | 3,420 | 3,380 | 3,380 | 3,425 | 3,380 | 15,200 |
| January 26, 2026 | 3,425 | 3,420 | 3,420 | 3,450 | 3,420 | 8,000 |
| January 23, 2026 | 3,425 | 3,420 | 3,420 | 3,440 | 3,420 | 6,000 |
| January 22, 2026 | 3,440 | 3,425 | 3,425 | 3,440 | 3,410 | 8,300 |
| January 21, 2026 | 3,445 | 3,415 | 3,415 | 3,460 | 3,410 | 11,500 |
| January 20, 2026 | 3,445 | 3,445 | 3,445 | 3,470 | 3,425 | 11,300 |
| January 19, 2026 | 3,415 | 3,430 | 3,430 | 3,435 | 3,410 | 7,900 |
| January 16, 2026 | 3,420 | 3,405 | 3,405 | 3,420 | 3,400 | 7,300 |
| January 15, 2026 | 3,410 | 3,400 | 3,400 | 3,425 | 3,395 | 10,900 |
| January 14, 2026 | 3,380 | 3,395 | 3,395 | 3,410 | 3,380 | 10,800 |
| January 13, 2026 | 3,455 | 3,380 | 3,380 | 3,455 | 3,380 | 23,400 |
| January 09, 2026 | 3,410 | 3,430 | 3,430 | 3,450 | 3,390 | 31,400 |
| January 08, 2026 | 3,520 | 3,480 | 3,480 | 3,540 | 3,480 | 30,300 |
| January 07, 2026 | 3,540 | 3,510 | 3,510 | 3,540 | 3,500 | 13,000 |
| January 06, 2026 | 3,500 | 3,540 | 3,540 | 3,540 | 3,490 | 17,000 |
| January 05, 2026 | 3,450 | 3,485 | 3,485 | 3,500 | 3,445 | 14,000 |
| December 30, 2025 | 3,435 | 3,420 | 3,420 | 3,435 | 3,405 | 9,300 |
| December 29, 2025 | 3,345 | 3,410 | 3,410 | 3,410 | 3,340 | 21,000 |
| December 26, 2025 | 3,315 | 3,335 | 3,335 | 3,365 | 3,315 | 30,200 |
| December 25, 2025 | 3,310 | 3,315 | 3,315 | 3,330 | 3,310 | 14,300 |
| December 24, 2025 | 3,325 | 3,320 | 3,320 | 3,335 | 3,305 | 17,800 |
| December 23, 2025 | 3,360 | 3,330 | 3,330 | 3,360 | 3,325 | 17,600 |
| December 22, 2025 | 3,410 | 3,360 | 3,360 | 3,415 | 3,345 | 27,400 |
| December 19, 2025 | 3,415 | 3,425 | 3,425 | 3,435 | 3,410 | 10,000 |
| December 18, 2025 | 3,430 | 3,410 | 3,410 | 3,440 | 3,410 | 9,200 |
| December 17, 2025 | 3,425 | 3,415 | 3,415 | 3,450 | 3,415 | 10,100 |
| December 16, 2025 | 3,455 | 3,430 | 3,430 | 3,465 | 3,430 | 8,400 |
| December 15, 2025 | 3,435 | 3,455 | 3,455 | 3,460 | 3,435 | 5,200 |
| December 12, 2025 | 3,440 | 3,435 | 3,435 | 3,470 | 3,430 | 13,600 |
| December 11, 2025 | 3,470 | 3,430 | 3,430 | 3,500 | 3,430 | 15,100 |
| December 10, 2025 | 3,465 | 3,475 | 3,475 | 3,495 | 3,465 | 5,700 |
| December 09, 2025 | 3,490 | 3,475 | 3,475 | 3,505 | 3,475 | 5,600 |
| December 08, 2025 | 3,480 | 3,490 | 3,490 | 3,500 | 3,480 | 6,000 |
| December 05, 2025 | 3,495 | 3,480 | 3,480 | 3,505 | 3,480 | 6,300 |
| December 04, 2025 | 3,480 | 3,485 | 3,485 | 3,500 | 3,480 | 5,300 |
| December 03, 2025 | 3,480 | 3,480 | 3,480 | 3,505 | 3,480 | 5,100 |
| December 02, 2025 | 3,500 | 3,505 | 3,505 | 3,505 | 3,480 | 6,600 |
| December 01, 2025 | 3,500 | 3,500 | 3,500 | 3,540 | 3,500 | 10,300 |
| November 28, 2025 | 3,560 | 3,500 | 3,500 | 3,560 | 3,500 | 10,400 |
| November 27, 2025 | 3,570 | 3,535 | 3,535 | 3,570 | 3,535 | 7,900 |
| November 26, 2025 | 3,560 | 3,560 | 3,560 | 3,575 | 3,550 | 6,100 |
| November 25, 2025 | 3,530 | 3,555 | 3,555 | 3,560 | 3,520 | 8,200 |
| November 21, 2025 | 3,470 | 3,530 | 3,530 | 3,530 | 3,470 | 10,000 |