3,027.00
-45(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,050 | 3,027 | 3,027 | 3,060 | 3,013 | 316,400 |
| February 19, 2026 | 3,090 | 3,072 | 3,072 | 3,112 | 3,058 | 385,700 |
| February 18, 2026 | 3,075 | 3,120 | 3,120 | 3,136 | 3,075 | 280,400 |
| February 17, 2026 | 3,062 | 3,070 | 3,070 | 3,072 | 3,035 | 321,200 |
| February 16, 2026 | 3,111 | 3,064 | 3,064 | 3,122 | 3,046 | 366,200 |
| February 13, 2026 | 3,210 | 3,108 | 3,108 | 3,226 | 3,104 | 352,400 |
| February 12, 2026 | 3,256 | 3,195 | 3,195 | 3,306 | 3,191 | 432,400 |
| February 10, 2026 | 3,079 | 3,200 | 3,200 | 3,225 | 3,065 | 556,300 |
| February 09, 2026 | 3,126 | 3,065 | 3,065 | 3,129 | 3,042 | 664,500 |
| February 06, 2026 | 3,192 | 3,157 | 3,157 | 3,200 | 3,131 | 376,200 |
| February 05, 2026 | 3,195 | 3,192 | 3,192 | 3,220 | 3,160 | 338,700 |
| February 04, 2026 | 3,120 | 3,102 | 3,102 | 3,133 | 3,102 | 214,900 |
| February 03, 2026 | 3,058 | 3,129 | 3,129 | 3,129 | 3,029 | 286,600 |
| February 02, 2026 | 3,070 | 3,018 | 3,018 | 3,094 | 3,016 | 203,300 |
| January 30, 2026 | 3,024 | 3,036 | 3,036 | 3,042 | 2,993.5 | 258,500 |
| January 29, 2026 | 2,990.5 | 2,973.5 | 2,973.5 | 3,027 | 2,944 | 230,000 |
| January 28, 2026 | 3,027 | 3,003 | 3,003 | 3,028 | 2,975 | 307,500 |
| January 27, 2026 | 3,040 | 3,057 | 3,057 | 3,067 | 3,009 | 295,400 |
| January 26, 2026 | 3,062 | 3,036 | 3,036 | 3,078 | 3,033 | 324,400 |
| January 23, 2026 | 3,090 | 3,113 | 3,113 | 3,123 | 3,088 | 335,100 |
| January 22, 2026 | 3,100 | 3,104 | 3,104 | 3,108 | 3,065 | 333,900 |
| January 21, 2026 | 3,062 | 3,075 | 3,075 | 3,096 | 3,045 | 307,400 |
| January 20, 2026 | 3,117 | 3,085 | 3,085 | 3,117 | 3,044 | 363,100 |
| January 19, 2026 | 3,152 | 3,136 | 3,136 | 3,156 | 3,115 | 295,800 |
| January 16, 2026 | 3,162 | 3,182 | 3,182 | 3,182 | 3,135 | 236,400 |
| January 15, 2026 | 3,149 | 3,164 | 3,164 | 3,178 | 3,145 | 239,600 |
| January 14, 2026 | 3,099 | 3,145 | 3,145 | 3,145 | 3,095 | 436,300 |
| January 13, 2026 | 3,150 | 3,112 | 3,112 | 3,150 | 3,095 | 313,600 |
| January 09, 2026 | 3,115 | 3,106 | 3,106 | 3,127 | 3,090 | 237,600 |
| January 08, 2026 | 3,087 | 3,108 | 3,108 | 3,121 | 3,085 | 271,200 |
| January 07, 2026 | 3,079 | 3,087 | 3,087 | 3,113 | 3,062 | 415,800 |
| January 06, 2026 | 3,134 | 3,119 | 3,119 | 3,163 | 3,119 | 318,200 |
| January 05, 2026 | 3,080 | 3,134 | 3,134 | 3,141 | 3,080 | 344,500 |
| December 30, 2025 | 3,080 | 3,081 | 3,081 | 3,131 | 3,071 | 250,300 |
| December 29, 2025 | 3,106 | 3,079 | 3,079 | 3,115 | 3,071 | 1.03M |
| December 26, 2025 | 3,087 | 3,083 | 3,083 | 3,102 | 3,068 | 156,700 |
| December 25, 2025 | 3,080 | 3,087 | 3,087 | 3,092 | 3,060 | 95,200 |
| December 24, 2025 | 3,077 | 3,075 | 3,075 | 3,097 | 3,062 | 195,800 |
| December 23, 2025 | 3,047 | 3,088 | 3,088 | 3,090 | 3,038 | 268,100 |
| December 22, 2025 | 3,086 | 3,061 | 3,061 | 3,093 | 3,043 | 296,800 |
| December 19, 2025 | 3,035 | 3,069 | 3,069 | 3,105 | 3,026 | 493,300 |
| December 18, 2025 | 3,024 | 3,043 | 3,043 | 3,067 | 3,010 | 235,600 |
| December 17, 2025 | 2,997 | 3,045 | 3,045 | 3,051 | 2,975 | 444,000 |
| December 16, 2025 | 2,974.5 | 2,940 | 2,940 | 2,977.5 | 2,936 | 210,200 |
| December 15, 2025 | 2,980.5 | 2,992 | 2,992 | 3,012 | 2,974 | 240,000 |
| December 12, 2025 | 2,966.5 | 2,980.5 | 2,980.5 | 2,998 | 2,956.5 | 244,100 |
| December 11, 2025 | 3,013 | 2,931.5 | 2,931.5 | 3,017 | 2,930 | 415,500 |
| December 10, 2025 | 2,913 | 2,966.5 | 2,966.5 | 2,985.5 | 2,905.5 | 858,600 |
| December 09, 2025 | 2,907 | 2,897.5 | 2,897.5 | 2,912 | 2,880.5 | 386,400 |
| December 08, 2025 | 2,910 | 2,914.5 | 2,914.5 | 2,925.5 | 2,894.5 | 288,600 |
| December 05, 2025 | 2,917 | 2,893 | 2,893 | 2,930 | 2,892 | 277,900 |
| December 04, 2025 | 2,947.5 | 2,917 | 2,917 | 2,948.5 | 2,907.5 | 484,800 |
| December 03, 2025 | 2,976 | 2,940 | 2,940 | 2,979 | 2,926.5 | 346,600 |
| December 02, 2025 | 3,012 | 2,976 | 2,976 | 3,018 | 2,955.5 | 387,800 |
| December 01, 2025 | 3,056 | 3,035 | 3,035 | 3,056 | 3,002 | 242,100 |
| November 28, 2025 | 3,039 | 3,042 | 3,042 | 3,067 | 3,025 | 225,000 |
| November 27, 2025 | 3,045 | 3,029 | 3,029 | 3,053 | 3,013 | 246,200 |
| November 26, 2025 | 2,983.5 | 3,023 | 3,023 | 3,023 | 2,982.5 | 317,600 |
| November 25, 2025 | 3,030 | 2,983.5 | 2,983.5 | 3,044 | 2,942 | 493,700 |
| November 21, 2025 | 2,930 | 3,008 | 3,008 | 3,008 | 2,930 | 414,900 |