3,005.00
-35(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,030 | 3,005 | 3,005 | 3,035 | 3,000 | 40,800 |
| February 19, 2026 | 3,045 | 3,040 | 3,040 | 3,050 | 3,025 | 32,800 |
| February 18, 2026 | 3,065 | 3,045 | 3,045 | 3,065 | 3,035 | 31,400 |
| February 17, 2026 | 3,070 | 3,045 | 3,045 | 3,070 | 3,045 | 31,200 |
| February 16, 2026 | 3,065 | 3,050 | 3,050 | 3,075 | 3,040 | 62,700 |
| February 13, 2026 | 3,060 | 3,050 | 3,050 | 3,065 | 3,020 | 49,300 |
| February 12, 2026 | 3,090 | 3,040 | 3,040 | 3,110 | 3,040 | 127,200 |
| February 10, 2026 | 3,145 | 3,160 | 3,160 | 3,165 | 3,130 | 50,700 |
| February 09, 2026 | 3,150 | 3,150 | 3,150 | 3,150 | 3,115 | 41,000 |
| February 06, 2026 | 3,120 | 3,115 | 3,115 | 3,140 | 3,100 | 27,900 |
| February 05, 2026 | 3,120 | 3,120 | 3,120 | 3,140 | 3,115 | 35,000 |
| February 04, 2026 | 3,090 | 3,095 | 3,095 | 3,115 | 3,075 | 29,800 |
| February 03, 2026 | 3,095 | 3,080 | 3,080 | 3,100 | 3,075 | 33,200 |
| February 02, 2026 | 3,095 | 3,085 | 3,085 | 3,115 | 3,080 | 33,100 |
| January 30, 2026 | 3,060 | 3,080 | 3,080 | 3,090 | 3,045 | 45,300 |
| January 29, 2026 | 3,035 | 3,035 | 3,035 | 3,050 | 3,000 | 45,300 |
| January 28, 2026 | 3,060 | 3,040 | 3,040 | 3,060 | 3,030 | 40,700 |
| January 27, 2026 | 3,080 | 3,080 | 3,080 | 3,090 | 3,060 | 43,600 |
| January 26, 2026 | 3,120 | 3,095 | 3,095 | 3,120 | 3,090 | 37,000 |
| January 23, 2026 | 3,145 | 3,145 | 3,145 | 3,150 | 3,130 | 19,000 |
| January 22, 2026 | 3,120 | 3,145 | 3,145 | 3,150 | 3,110 | 32,200 |
| January 21, 2026 | 3,115 | 3,095 | 3,095 | 3,115 | 3,075 | 35,000 |
| January 20, 2026 | 3,135 | 3,135 | 3,135 | 3,140 | 3,120 | 23,900 |
| January 19, 2026 | 3,145 | 3,135 | 3,135 | 3,145 | 3,120 | 25,000 |
| January 16, 2026 | 3,110 | 3,125 | 3,125 | 3,130 | 3,110 | 26,500 |
| January 15, 2026 | 3,105 | 3,135 | 3,135 | 3,140 | 3,100 | 31,400 |
| January 14, 2026 | 3,100 | 3,120 | 3,120 | 3,125 | 3,090 | 34,900 |
| January 13, 2026 | 3,100 | 3,080 | 3,080 | 3,105 | 3,065 | 46,200 |
| January 09, 2026 | 3,070 | 3,070 | 3,070 | 3,100 | 3,055 | 41,200 |
| January 08, 2026 | 3,085 | 3,085 | 3,085 | 3,095 | 3,060 | 35,700 |
| January 07, 2026 | 3,060 | 3,085 | 3,085 | 3,100 | 3,050 | 41,200 |
| January 06, 2026 | 3,040 | 3,070 | 3,070 | 3,085 | 3,040 | 52,400 |
| January 05, 2026 | 3,070 | 3,040 | 3,040 | 3,085 | 3,035 | 54,900 |
| December 30, 2025 | 3,100 | 3,080 | 3,080 | 3,115 | 3,070 | 38,600 |
| December 29, 2025 | 3,095 | 3,100 | 3,100 | 3,100 | 3,075 | 39,500 |
| December 26, 2025 | 3,095 | 3,090 | 3,090 | 3,105 | 3,075 | 32,400 |
| December 25, 2025 | 3,120 | 3,105 | 3,105 | 3,120 | 3,100 | 22,800 |
| December 24, 2025 | 3,105 | 3,105 | 3,105 | 3,115 | 3,095 | 30,700 |
| December 23, 2025 | 3,090 | 3,105 | 3,105 | 3,110 | 3,085 | 25,400 |
| December 22, 2025 | 3,100 | 3,085 | 3,085 | 3,100 | 3,070 | 25,500 |
| December 19, 2025 | 3,085 | 3,085 | 3,085 | 3,095 | 3,075 | 61,900 |
| December 18, 2025 | 3,045 | 3,085 | 3,085 | 3,085 | 3,040 | 34,100 |
| December 17, 2025 | 3,065 | 3,045 | 3,045 | 3,065 | 3,030 | 24,000 |
| December 16, 2025 | 3,045 | 3,050 | 3,050 | 3,070 | 3,040 | 26,000 |
| December 15, 2025 | 3,075 | 3,070 | 3,070 | 3,075 | 3,040 | 31,800 |
| December 12, 2025 | 3,035 | 3,050 | 3,050 | 3,055 | 3,025 | 47,800 |
| December 11, 2025 | 3,055 | 3,020 | 3,020 | 3,060 | 3,020 | 59,000 |
| December 10, 2025 | 3,045 | 3,045 | 3,045 | 3,060 | 3,035 | 37,200 |
| December 09, 2025 | 3,040 | 3,030 | 3,030 | 3,045 | 3,005 | 32,100 |
| December 08, 2025 | 3,005 | 3,025 | 3,025 | 3,030 | 3,000 | 36,900 |
| December 05, 2025 | 3,020 | 2,991 | 2,991 | 3,025 | 2,991 | 34,500 |
| December 04, 2025 | 3,035 | 3,035 | 3,035 | 3,035 | 3,020 | 33,500 |
| December 03, 2025 | 3,060 | 3,035 | 3,035 | 3,075 | 3,035 | 38,500 |
| December 02, 2025 | 3,065 | 3,060 | 3,060 | 3,105 | 3,050 | 25,800 |
| December 01, 2025 | 3,115 | 3,065 | 3,065 | 3,125 | 3,060 | 38,200 |
| November 28, 2025 | 3,085 | 3,115 | 3,115 | 3,125 | 3,085 | 39,100 |
| November 27, 2025 | 3,080 | 3,085 | 3,085 | 3,105 | 3,080 | 20,200 |
| November 26, 2025 | 3,095 | 3,090 | 3,090 | 3,100 | 3,080 | 40,500 |
| November 25, 2025 | 3,050 | 3,060 | 3,060 | 3,080 | 3,050 | 37,300 |
| November 21, 2025 | 3,010 | 3,080 | 3,080 | 3,080 | 3,010 | 65,900 |