3,665.00
-50(-1.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,690 | 3,665 | 3,665 | 3,700 | 3,655 | 39,000 |
| February 19, 2026 | 3,740 | 3,715 | 3,715 | 3,750 | 3,680 | 43,900 |
| February 18, 2026 | 3,750 | 3,740 | 3,740 | 3,750 | 3,705 | 39,500 |
| February 17, 2026 | 3,810 | 3,750 | 3,750 | 3,820 | 3,750 | 65,800 |
| February 16, 2026 | 3,755 | 3,810 | 3,810 | 3,825 | 3,750 | 56,400 |
| February 13, 2026 | 3,780 | 3,750 | 3,750 | 3,800 | 3,740 | 92,100 |
| February 12, 2026 | 3,680 | 3,720 | 3,720 | 3,720 | 3,670 | 71,800 |
| February 10, 2026 | 3,615 | 3,680 | 3,680 | 3,680 | 3,605 | 65,600 |
| February 09, 2026 | 3,605 | 3,600 | 3,600 | 3,615 | 3,585 | 32,000 |
| February 06, 2026 | 3,625 | 3,605 | 3,605 | 3,630 | 3,590 | 38,900 |
| February 05, 2026 | 3,595 | 3,625 | 3,625 | 3,625 | 3,580 | 36,700 |
| February 04, 2026 | 3,575 | 3,600 | 3,600 | 3,615 | 3,575 | 46,100 |
| February 03, 2026 | 3,545 | 3,575 | 3,575 | 3,575 | 3,530 | 76,100 |
| February 02, 2026 | 3,530 | 3,525 | 3,525 | 3,550 | 3,500 | 49,300 |
| January 30, 2026 | 3,510 | 3,525 | 3,525 | 3,540 | 3,495 | 47,600 |
| January 29, 2026 | 3,475 | 3,510 | 3,510 | 3,515 | 3,460 | 54,400 |
| January 28, 2026 | 3,490 | 3,470 | 3,470 | 3,490 | 3,465 | 32,700 |
| January 27, 2026 | 3,525 | 3,495 | 3,495 | 3,525 | 3,475 | 35,600 |
| January 26, 2026 | 3,535 | 3,510 | 3,510 | 3,535 | 3,500 | 40,900 |
| January 23, 2026 | 3,525 | 3,535 | 3,535 | 3,570 | 3,520 | 73,600 |
| January 22, 2026 | 3,520 | 3,495 | 3,495 | 3,520 | 3,475 | 37,400 |
| January 21, 2026 | 3,520 | 3,495 | 3,495 | 3,520 | 3,490 | 46,200 |
| January 20, 2026 | 3,535 | 3,525 | 3,525 | 3,535 | 3,500 | 49,900 |
| January 19, 2026 | 3,495 | 3,520 | 3,520 | 3,540 | 3,480 | 74,700 |
| January 16, 2026 | 3,425 | 3,475 | 3,475 | 3,475 | 3,425 | 100,400 |
| January 15, 2026 | 3,420 | 3,420 | 3,420 | 3,440 | 3,385 | 253,100 |
| January 14, 2026 | 3,485 | 3,470 | 3,470 | 3,500 | 3,470 | 92,200 |
| January 13, 2026 | 3,565 | 3,490 | 3,490 | 3,570 | 3,490 | 94,700 |
| January 09, 2026 | 3,495 | 3,540 | 3,540 | 3,540 | 3,495 | 52,600 |
| January 08, 2026 | 3,455 | 3,500 | 3,500 | 3,505 | 3,455 | 66,100 |
| January 07, 2026 | 3,465 | 3,465 | 3,465 | 3,490 | 3,455 | 48,200 |
| January 06, 2026 | 3,465 | 3,475 | 3,475 | 3,485 | 3,465 | 32,900 |
| January 05, 2026 | 3,470 | 3,465 | 3,465 | 3,480 | 3,450 | 42,400 |
| December 30, 2025 | 3,480 | 3,455 | 3,455 | 3,485 | 3,455 | 35,100 |
| December 29, 2025 | 3,470 | 3,480 | 3,480 | 3,485 | 3,450 | 49,400 |
| December 26, 2025 | 3,440 | 3,450 | 3,450 | 3,455 | 3,440 | 33,900 |
| December 25, 2025 | 3,425 | 3,440 | 3,440 | 3,450 | 3,425 | 35,100 |
| December 24, 2025 | 3,435 | 3,420 | 3,420 | 3,445 | 3,415 | 37,700 |
| December 23, 2025 | 3,425 | 3,440 | 3,440 | 3,445 | 3,425 | 34,900 |
| December 22, 2025 | 3,465 | 3,430 | 3,430 | 3,465 | 3,420 | 47,100 |
| December 19, 2025 | 3,450 | 3,480 | 3,480 | 3,490 | 3,450 | 35,400 |
| December 18, 2025 | 3,450 | 3,480 | 3,480 | 3,480 | 3,430 | 29,500 |
| December 17, 2025 | 3,435 | 3,430 | 3,430 | 3,455 | 3,425 | 37,900 |
| December 16, 2025 | 3,480 | 3,480 | 3,480 | 3,500 | 3,475 | 41,600 |
| December 15, 2025 | 3,420 | 3,500 | 3,500 | 3,500 | 3,420 | 78,300 |
| December 12, 2025 | 3,420 | 3,415 | 3,415 | 3,435 | 3,410 | 39,500 |
| December 11, 2025 | 3,435 | 3,385 | 3,385 | 3,440 | 3,385 | 84,600 |
| December 10, 2025 | 3,475 | 3,450 | 3,450 | 3,480 | 3,445 | 28,100 |
| December 09, 2025 | 3,460 | 3,465 | 3,465 | 3,485 | 3,440 | 39,600 |
| December 08, 2025 | 3,435 | 3,465 | 3,465 | 3,470 | 3,390 | 60,100 |
| December 05, 2025 | 3,445 | 3,455 | 3,455 | 3,475 | 3,435 | 70,900 |
| December 04, 2025 | 3,425 | 3,425 | 3,425 | 3,450 | 3,420 | 52,600 |
| December 03, 2025 | 3,425 | 3,420 | 3,420 | 3,460 | 3,420 | 75,500 |
| December 02, 2025 | 3,490 | 3,430 | 3,430 | 3,520 | 3,430 | 96,200 |
| December 01, 2025 | 3,450 | 3,485 | 3,485 | 3,485 | 3,415 | 141,100 |
| November 28, 2025 | 3,515 | 3,475 | 3,475 | 3,530 | 3,475 | 96,800 |
| November 27, 2025 | 3,545 | 3,530 | 3,530 | 3,565 | 3,525 | 186,000 |
| November 26, 2025 | 3,655 | 3,640 | 3,640 | 3,655 | 3,630 | 219,300 |
| November 25, 2025 | 3,670 | 3,630 | 3,630 | 3,680 | 3,620 | 131,000 |
| November 21, 2025 | 3,610 | 3,650 | 3,650 | 3,655 | 3,605 | 79,800 |