3,940.00
-50(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,955 | 3,940 | 3,940 | 3,980 | 3,930 | 32,300 |
| February 19, 2026 | 3,975 | 3,990 | 3,990 | 3,990 | 3,950 | 32,100 |
| February 18, 2026 | 3,935 | 3,970 | 3,970 | 3,975 | 3,935 | 26,700 |
| February 17, 2026 | 3,965 | 3,930 | 3,930 | 3,965 | 3,930 | 19,500 |
| February 16, 2026 | 3,930 | 3,970 | 3,970 | 3,970 | 3,925 | 30,400 |
| February 13, 2026 | 3,960 | 3,960 | 3,960 | 3,975 | 3,920 | 39,500 |
| February 12, 2026 | 3,930 | 3,960 | 3,960 | 3,960 | 3,930 | 51,000 |
| February 10, 2026 | 3,915 | 3,925 | 3,925 | 3,930 | 3,905 | 23,500 |
| February 09, 2026 | 3,900 | 3,910 | 3,910 | 3,920 | 3,880 | 25,300 |
| February 06, 2026 | 3,910 | 3,885 | 3,885 | 3,920 | 3,855 | 27,500 |
| February 05, 2026 | 3,840 | 3,875 | 3,875 | 3,885 | 3,835 | 34,600 |
| February 04, 2026 | 3,805 | 3,810 | 3,810 | 3,835 | 3,800 | 27,000 |
| February 03, 2026 | 3,805 | 3,810 | 3,810 | 3,840 | 3,795 | 23,800 |
| February 02, 2026 | 3,850 | 3,795 | 3,795 | 3,855 | 3,795 | 33,300 |
| January 30, 2026 | 3,835 | 3,830 | 3,830 | 3,835 | 3,795 | 29,900 |
| January 29, 2026 | 3,810 | 3,835 | 3,835 | 3,860 | 3,810 | 61,200 |
| January 28, 2026 | 3,780 | 3,795 | 3,795 | 3,815 | 3,760 | 42,800 |
| January 27, 2026 | 3,830 | 3,780 | 3,780 | 3,845 | 3,780 | 50,700 |
| January 26, 2026 | 3,895 | 3,845 | 3,845 | 3,905 | 3,820 | 41,500 |
| January 23, 2026 | 3,885 | 3,890 | 3,890 | 3,935 | 3,885 | 29,500 |
| January 22, 2026 | 3,875 | 3,920 | 3,920 | 3,925 | 3,840 | 62,200 |
| January 21, 2026 | 3,960 | 3,825 | 3,825 | 3,970 | 3,825 | 171,700 |
| January 20, 2026 | 3,930 | 3,950 | 3,950 | 3,955 | 3,920 | 137,400 |
| January 19, 2026 | 3,920 | 3,925 | 3,925 | 3,930 | 3,890 | 40,900 |
| January 16, 2026 | 3,890 | 3,920 | 3,920 | 3,920 | 3,875 | 32,000 |
| January 15, 2026 | 3,890 | 3,915 | 3,915 | 3,940 | 3,890 | 67,000 |
| January 14, 2026 | 3,825 | 3,860 | 3,860 | 3,860 | 3,820 | 30,100 |
| January 13, 2026 | 3,870 | 3,825 | 3,825 | 3,875 | 3,795 | 42,000 |
| January 09, 2026 | 3,860 | 3,860 | 3,860 | 3,885 | 3,850 | 34,900 |
| January 08, 2026 | 3,835 | 3,830 | 3,830 | 3,860 | 3,820 | 45,100 |
| January 07, 2026 | 3,785 | 3,815 | 3,815 | 3,830 | 3,760 | 54,200 |
| January 06, 2026 | 3,785 | 3,775 | 3,775 | 3,800 | 3,765 | 30,300 |
| January 05, 2026 | 3,785 | 3,775 | 3,775 | 3,800 | 3,765 | 41,300 |
| December 30, 2025 | 3,805 | 3,785 | 3,785 | 3,810 | 3,770 | 47,800 |
| December 29, 2025 | 3,790 | 3,800 | 3,800 | 3,850 | 3,765 | 201,800 |
| December 26, 2025 | 3,960 | 3,955 | 3,955 | 3,965 | 3,950 | 94,000 |
| December 25, 2025 | 3,920 | 3,950 | 3,950 | 3,950 | 3,920 | 29,800 |
| December 24, 2025 | 3,900 | 3,915 | 3,915 | 3,920 | 3,900 | 25,900 |
| December 23, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,895 | 50,200 |
| December 22, 2025 | 3,935 | 3,910 | 3,910 | 3,945 | 3,905 | 29,400 |
| December 19, 2025 | 3,915 | 3,920 | 3,920 | 3,935 | 3,915 | 31,300 |
| December 18, 2025 | 3,890 | 3,910 | 3,910 | 3,930 | 3,890 | 18,400 |
| December 17, 2025 | 3,905 | 3,885 | 3,885 | 3,915 | 3,885 | 25,300 |
| December 16, 2025 | 3,925 | 3,905 | 3,905 | 3,945 | 3,905 | 24,000 |
| December 15, 2025 | 3,945 | 3,925 | 3,925 | 3,960 | 3,920 | 37,600 |
| December 12, 2025 | 3,920 | 3,910 | 3,910 | 3,945 | 3,910 | 33,200 |
| December 11, 2025 | 3,915 | 3,900 | 3,900 | 3,925 | 3,895 | 22,400 |
| December 10, 2025 | 3,905 | 3,915 | 3,915 | 3,930 | 3,905 | 25,600 |
| December 09, 2025 | 3,905 | 3,885 | 3,885 | 3,910 | 3,875 | 22,200 |
| December 08, 2025 | 3,900 | 3,905 | 3,905 | 3,930 | 3,900 | 27,000 |
| December 05, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,880 | 29,800 |
| December 04, 2025 | 3,935 | 3,900 | 3,900 | 3,945 | 3,890 | 43,200 |
| December 03, 2025 | 3,950 | 3,925 | 3,925 | 3,965 | 3,915 | 27,100 |
| December 02, 2025 | 3,975 | 3,955 | 3,955 | 3,975 | 3,925 | 18,700 |
| December 01, 2025 | 3,975 | 3,950 | 3,950 | 3,990 | 3,950 | 31,800 |
| November 28, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,960 | 25,500 |
| November 27, 2025 | 3,915 | 3,960 | 3,960 | 3,960 | 3,915 | 28,900 |
| November 26, 2025 | 3,915 | 3,915 | 3,915 | 3,915 | 3,865 | 30,500 |
| November 25, 2025 | 3,915 | 3,860 | 3,860 | 3,925 | 3,850 | 31,000 |
| November 21, 2025 | 3,875 | 3,905 | 3,905 | 3,915 | 3,875 | 35,200 |