3,450.00
-120(-3.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,570 | 3,450 | 3,450 | 3,570 | 3,440 | 177,800 |
| February 19, 2026 | 3,585 | 3,570 | 3,570 | 3,605 | 3,505 | 212,200 |
| February 18, 2026 | 3,700 | 3,615 | 3,615 | 3,725 | 3,615 | 115,800 |
| February 17, 2026 | 3,690 | 3,700 | 3,700 | 3,735 | 3,690 | 54,600 |
| February 16, 2026 | 3,740 | 3,690 | 3,690 | 3,740 | 3,675 | 130,200 |
| February 13, 2026 | 3,740 | 3,775 | 3,775 | 3,820 | 3,695 | 240,800 |
| February 12, 2026 | 3,660 | 3,700 | 3,700 | 3,705 | 3,655 | 87,900 |
| February 10, 2026 | 3,640 | 3,645 | 3,645 | 3,660 | 3,615 | 63,200 |
| February 09, 2026 | 3,640 | 3,645 | 3,645 | 3,665 | 3,600 | 80,000 |
| February 06, 2026 | 3,605 | 3,605 | 3,605 | 3,615 | 3,565 | 78,400 |
| February 05, 2026 | 3,550 | 3,610 | 3,610 | 3,640 | 3,525 | 139,300 |
| February 04, 2026 | 3,420 | 3,500 | 3,500 | 3,525 | 3,405 | 103,700 |
| February 03, 2026 | 3,435 | 3,430 | 3,430 | 3,460 | 3,410 | 73,500 |
| February 02, 2026 | 3,435 | 3,385 | 3,385 | 3,480 | 3,380 | 114,300 |
| January 30, 2026 | 3,365 | 3,440 | 3,440 | 3,445 | 3,335 | 93,300 |
| January 29, 2026 | 3,385 | 3,350 | 3,350 | 3,390 | 3,315 | 67,700 |
| January 28, 2026 | 3,455 | 3,395 | 3,395 | 3,465 | 3,390 | 94,900 |
| January 27, 2026 | 3,490 | 3,450 | 3,450 | 3,505 | 3,435 | 92,900 |
| January 26, 2026 | 3,475 | 3,490 | 3,490 | 3,525 | 3,460 | 156,400 |
| January 23, 2026 | 3,445 | 3,425 | 3,425 | 3,465 | 3,400 | 65,600 |
| January 22, 2026 | 3,430 | 3,445 | 3,445 | 3,460 | 3,385 | 128,000 |
| January 21, 2026 | 3,560 | 3,470 | 3,470 | 3,595 | 3,435 | 275,000 |
| January 20, 2026 | 3,450 | 3,560 | 3,560 | 3,590 | 3,390 | 392,300 |
| January 19, 2026 | 3,270 | 3,370 | 3,370 | 3,380 | 3,240 | 395,300 |
| January 16, 2026 | 3,205 | 3,185 | 3,185 | 3,205 | 3,120 | 138,400 |
| January 15, 2026 | 3,185 | 3,220 | 3,220 | 3,250 | 3,185 | 126,000 |
| January 14, 2026 | 3,225 | 3,185 | 3,185 | 3,250 | 3,175 | 107,500 |
| January 13, 2026 | 3,215 | 3,220 | 3,220 | 3,255 | 3,170 | 213,700 |
| January 09, 2026 | 3,280 | 3,220 | 3,220 | 3,320 | 3,185 | 340,300 |
| January 08, 2026 | 3,325 | 3,270 | 3,270 | 3,330 | 3,210 | 331,900 |
| January 07, 2026 | 3,295 | 3,295 | 3,295 | 3,330 | 3,255 | 94,500 |
| January 06, 2026 | 3,290 | 3,300 | 3,300 | 3,325 | 3,270 | 101,500 |
| January 05, 2026 | 3,305 | 3,290 | 3,290 | 3,320 | 3,280 | 69,200 |
| December 30, 2025 | 3,295 | 3,285 | 3,285 | 3,300 | 3,270 | 74,700 |
| December 29, 2025 | 3,300 | 3,295 | 3,295 | 3,315 | 3,265 | 77,600 |
| December 26, 2025 | 3,285 | 3,300 | 3,300 | 3,320 | 3,280 | 33,500 |
| December 25, 2025 | 3,255 | 3,300 | 3,300 | 3,305 | 3,240 | 34,200 |
| December 24, 2025 | 3,265 | 3,255 | 3,255 | 3,285 | 3,235 | 43,500 |
| December 23, 2025 | 3,250 | 3,280 | 3,280 | 3,290 | 3,240 | 64,000 |
| December 22, 2025 | 3,320 | 3,260 | 3,260 | 3,325 | 3,235 | 102,100 |
| December 19, 2025 | 3,295 | 3,295 | 3,295 | 3,325 | 3,275 | 125,800 |
| December 18, 2025 | 3,230 | 3,295 | 3,295 | 3,295 | 3,225 | 94,400 |
| December 17, 2025 | 3,250 | 3,240 | 3,240 | 3,250 | 3,205 | 63,400 |
| December 16, 2025 | 3,280 | 3,250 | 3,250 | 3,280 | 3,240 | 73,300 |
| December 15, 2025 | 3,210 | 3,280 | 3,280 | 3,280 | 3,185 | 114,000 |
| December 12, 2025 | 3,205 | 3,210 | 3,210 | 3,220 | 3,150 | 106,800 |
| December 11, 2025 | 3,220 | 3,155 | 3,155 | 3,220 | 3,150 | 66,900 |
| December 10, 2025 | 3,220 | 3,205 | 3,205 | 3,220 | 3,195 | 29,900 |
| December 09, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,195 | 35,800 |
| December 08, 2025 | 3,245 | 3,250 | 3,250 | 3,260 | 3,215 | 52,600 |
| December 05, 2025 | 3,295 | 3,250 | 3,250 | 3,295 | 3,240 | 19,000 |
| December 04, 2025 | 3,255 | 3,295 | 3,295 | 3,295 | 3,255 | 49,100 |
| December 03, 2025 | 3,345 | 3,275 | 3,275 | 3,360 | 3,265 | 39,500 |
| December 02, 2025 | 3,350 | 3,335 | 3,335 | 3,350 | 3,315 | 42,100 |
| December 01, 2025 | 3,370 | 3,350 | 3,350 | 3,380 | 3,340 | 69,700 |
| November 28, 2025 | 3,330 | 3,360 | 3,360 | 3,370 | 3,325 | 51,400 |
| November 27, 2025 | 3,345 | 3,330 | 3,330 | 3,350 | 3,315 | 30,300 |
| November 26, 2025 | 3,355 | 3,345 | 3,345 | 3,365 | 3,325 | 93,800 |
| November 25, 2025 | 3,345 | 3,290 | 3,290 | 3,345 | 3,275 | 41,700 |
| November 21, 2025 | 3,265 | 3,345 | 3,345 | 3,345 | 3,265 | 56,500 |