3,655.00
-110(-2.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,695 | 3,655 | 3,655 | 3,730 | 3,625 | 188,500 |
| February 19, 2026 | 3,700 | 3,765 | 3,765 | 3,790 | 3,685 | 178,300 |
| February 18, 2026 | 3,750 | 3,650 | 3,650 | 3,780 | 3,650 | 139,800 |
| February 17, 2026 | 3,740 | 3,745 | 3,745 | 3,800 | 3,710 | 80,800 |
| February 16, 2026 | 3,720 | 3,740 | 3,740 | 3,805 | 3,710 | 106,200 |
| February 13, 2026 | 3,795 | 3,695 | 3,695 | 3,825 | 3,670 | 139,700 |
| February 12, 2026 | 3,770 | 3,830 | 3,830 | 3,860 | 3,750 | 156,800 |
| February 10, 2026 | 3,800 | 3,795 | 3,795 | 3,820 | 3,740 | 143,900 |
| February 09, 2026 | 3,750 | 3,750 | 3,750 | 3,790 | 3,650 | 249,900 |
| February 06, 2026 | 3,605 | 3,660 | 3,660 | 3,700 | 3,570 | 192,400 |
| February 05, 2026 | 3,640 | 3,630 | 3,630 | 3,670 | 3,595 | 148,700 |
| February 04, 2026 | 3,580 | 3,665 | 3,665 | 3,690 | 3,545 | 193,200 |
| February 03, 2026 | 3,500 | 3,650 | 3,650 | 3,675 | 3,495 | 319,600 |
| February 02, 2026 | 3,530 | 3,385 | 3,385 | 3,565 | 3,370 | 218,500 |
| January 30, 2026 | 3,555 | 3,535 | 3,535 | 3,560 | 3,475 | 110,300 |
| January 29, 2026 | 3,665 | 3,555 | 3,555 | 3,675 | 3,520 | 193,000 |
| January 28, 2026 | 3,580 | 3,600 | 3,600 | 3,615 | 3,510 | 124,800 |
| January 27, 2026 | 3,525 | 3,605 | 3,605 | 3,605 | 3,490 | 84,600 |
| January 26, 2026 | 3,540 | 3,550 | 3,550 | 3,610 | 3,525 | 121,800 |
| January 23, 2026 | 3,665 | 3,620 | 3,620 | 3,700 | 3,605 | 132,400 |
| January 22, 2026 | 3,520 | 3,665 | 3,665 | 3,700 | 3,520 | 330,900 |
| January 21, 2026 | 3,400 | 3,470 | 3,470 | 3,470 | 3,380 | 89,000 |
| January 20, 2026 | 3,515 | 3,470 | 3,470 | 3,520 | 3,435 | 81,300 |
| January 19, 2026 | 3,500 | 3,500 | 3,500 | 3,530 | 3,430 | 144,400 |
| January 16, 2026 | 3,460 | 3,545 | 3,545 | 3,550 | 3,425 | 162,200 |
| January 15, 2026 | 3,405 | 3,460 | 3,460 | 3,460 | 3,370 | 153,500 |
| January 14, 2026 | 3,435 | 3,450 | 3,450 | 3,490 | 3,420 | 148,500 |
| January 13, 2026 | 3,415 | 3,440 | 3,440 | 3,445 | 3,335 | 199,900 |
| January 09, 2026 | 3,300 | 3,305 | 3,305 | 3,345 | 3,275 | 101,200 |
| January 08, 2026 | 3,375 | 3,315 | 3,315 | 3,385 | 3,315 | 110,300 |
| January 07, 2026 | 3,380 | 3,405 | 3,405 | 3,435 | 3,360 | 103,900 |
| January 06, 2026 | 3,450 | 3,450 | 3,450 | 3,460 | 3,345 | 166,200 |
| January 05, 2026 | 3,470 | 3,435 | 3,435 | 3,475 | 3,395 | 107,900 |
| December 30, 2025 | 3,400 | 3,395 | 3,395 | 3,425 | 3,390 | 64,900 |
| December 29, 2025 | 3,395 | 3,410 | 3,410 | 3,435 | 3,365 | 109,000 |
| December 26, 2025 | 3,400 | 3,365 | 3,365 | 3,410 | 3,340 | 116,000 |
| December 25, 2025 | 3,360 | 3,390 | 3,390 | 3,425 | 3,350 | 104,600 |
| December 24, 2025 | 3,370 | 3,360 | 3,360 | 3,425 | 3,350 | 109,400 |
| December 23, 2025 | 3,425 | 3,380 | 3,380 | 3,430 | 3,355 | 140,500 |
| December 22, 2025 | 3,340 | 3,455 | 3,455 | 3,460 | 3,310 | 149,400 |
| December 19, 2025 | 3,270 | 3,270 | 3,270 | 3,280 | 3,235 | 86,500 |
| December 18, 2025 | 3,295 | 3,215 | 3,215 | 3,300 | 3,215 | 73,600 |
| December 17, 2025 | 3,280 | 3,325 | 3,325 | 3,340 | 3,235 | 101,000 |
| December 16, 2025 | 3,470 | 3,275 | 3,275 | 3,480 | 3,275 | 129,500 |
| December 15, 2025 | 3,460 | 3,470 | 3,470 | 3,485 | 3,435 | 97,600 |
| December 12, 2025 | 3,480 | 3,515 | 3,515 | 3,540 | 3,460 | 158,800 |
| December 11, 2025 | 3,490 | 3,445 | 3,445 | 3,505 | 3,360 | 186,400 |
| December 10, 2025 | 3,420 | 3,450 | 3,450 | 3,490 | 3,395 | 172,700 |
| December 09, 2025 | 3,295 | 3,415 | 3,415 | 3,465 | 3,290 | 215,200 |
| December 08, 2025 | 3,350 | 3,295 | 3,295 | 3,350 | 3,270 | 137,200 |
| December 05, 2025 | 3,245 | 3,335 | 3,335 | 3,345 | 3,245 | 115,100 |
| December 04, 2025 | 3,165 | 3,280 | 3,280 | 3,290 | 3,165 | 150,900 |
| December 03, 2025 | 3,140 | 3,140 | 3,140 | 3,185 | 3,135 | 69,800 |
| December 02, 2025 | 3,155 | 3,140 | 3,140 | 3,190 | 3,120 | 95,000 |
| December 01, 2025 | 3,170 | 3,160 | 3,160 | 3,230 | 3,145 | 103,500 |
| November 28, 2025 | 3,220 | 3,165 | 3,165 | 3,245 | 3,120 | 128,400 |
| November 27, 2025 | 3,100 | 3,205 | 3,205 | 3,225 | 3,100 | 193,700 |
| November 26, 2025 | 3,065 | 3,100 | 3,100 | 3,100 | 3,050 | 109,900 |
| November 25, 2025 | 3,050 | 3,020 | 3,020 | 3,060 | 2,994 | 77,200 |
| November 21, 2025 | 2,986 | 3,010 | 3,010 | 3,095 | 2,982 | 217,200 |