3,605.00
-110(-2.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,651 | 3,605 | 3,605 | 3,661 | 3,602 | 1.12M |
| February 19, 2026 | 3,620 | 3,715 | 3,715 | 3,728 | 3,606 | 1.36M |
| February 18, 2026 | 3,620 | 3,657 | 3,657 | 3,694 | 3,599 | 1.26M |
| February 17, 2026 | 3,610 | 3,566 | 3,566 | 3,645 | 3,566 | 1.11M |
| February 16, 2026 | 3,565 | 3,648 | 3,648 | 3,728 | 3,564 | 2.8M |
| February 13, 2026 | 3,450 | 3,556 | 3,556 | 3,556 | 3,363 | 3.12M |
| February 12, 2026 | 3,435 | 3,457 | 3,457 | 3,465 | 3,400 | 1.06M |
| February 10, 2026 | 3,403 | 3,435 | 3,435 | 3,443 | 3,387 | 1.22M |
| February 09, 2026 | 3,406 | 3,389 | 3,389 | 3,415 | 3,372 | 1.05M |
| February 06, 2026 | 3,350 | 3,393 | 3,393 | 3,393 | 3,341 | 875,800 |
| February 05, 2026 | 3,283 | 3,371 | 3,371 | 3,399 | 3,278 | 1.87M |
| February 04, 2026 | 3,198 | 3,223 | 3,223 | 3,237 | 3,178 | 810,200 |
| February 03, 2026 | 3,190 | 3,202 | 3,202 | 3,215 | 3,173 | 810,500 |
| February 02, 2026 | 3,190 | 3,177 | 3,177 | 3,210 | 3,163 | 939,700 |
| January 30, 2026 | 3,155 | 3,149 | 3,149 | 3,168 | 3,135 | 854,500 |
| January 29, 2026 | 3,175 | 3,148 | 3,148 | 3,191 | 3,137 | 1.03M |
| January 28, 2026 | 3,220 | 3,217 | 3,217 | 3,238 | 3,190 | 714,900 |
| January 27, 2026 | 3,255 | 3,243 | 3,243 | 3,269 | 3,236 | 768,600 |
| January 26, 2026 | 3,300 | 3,275 | 3,275 | 3,308 | 3,271 | 723,400 |
| January 23, 2026 | 3,345 | 3,308 | 3,308 | 3,357 | 3,289 | 1.59M |
| January 22, 2026 | 3,245 | 3,227 | 3,227 | 3,257 | 3,203 | 1.01M |
| January 21, 2026 | 3,301 | 3,251 | 3,251 | 3,333 | 3,229 | 1.24M |
| January 20, 2026 | 3,245 | 3,294 | 3,294 | 3,324 | 3,233 | 1.26M |
| January 19, 2026 | 3,232 | 3,229 | 3,229 | 3,272 | 3,217 | 1.3M |
| January 16, 2026 | 3,351 | 3,273 | 3,273 | 3,355 | 3,260 | 1.25M |
| January 15, 2026 | 3,370 | 3,346 | 3,346 | 3,387 | 3,330 | 782,400 |
| January 14, 2026 | 3,356 | 3,380 | 3,380 | 3,414 | 3,340 | 1.03M |
| January 13, 2026 | 3,395 | 3,356 | 3,356 | 3,402 | 3,351 | 918,300 |
| January 09, 2026 | 3,362 | 3,375 | 3,375 | 3,387 | 3,337 | 764,100 |
| January 08, 2026 | 3,332 | 3,329 | 3,329 | 3,377 | 3,329 | 955,300 |
| January 07, 2026 | 3,346 | 3,390 | 3,390 | 3,392 | 3,322 | 1.76M |
| January 06, 2026 | 3,330 | 3,306 | 3,306 | 3,333 | 3,259 | 1.8M |
| January 05, 2026 | 3,371 | 3,326 | 3,326 | 3,395 | 3,310 | 1.7M |
| December 30, 2025 | 3,449 | 3,365 | 3,365 | 3,461 | 3,365 | 1.7M |
| December 29, 2025 | 3,471 | 3,413 | 3,413 | 3,482 | 3,385 | 5.87M |
| December 26, 2025 | 3,538 | 3,527 | 3,527 | 3,576 | 3,518 | 6.44M |
| December 25, 2025 | 3,520 | 3,503 | 3,503 | 3,536 | 3,473 | 2.17M |
| December 24, 2025 | 3,473 | 3,496 | 3,496 | 3,505 | 3,446 | 2.3M |
| December 23, 2025 | 3,412 | 3,476 | 3,476 | 3,479 | 3,411 | 1.89M |
| December 22, 2025 | 3,461 | 3,447 | 3,447 | 3,479 | 3,413 | 3.05M |
| December 19, 2025 | 3,444 | 3,485 | 3,485 | 3,499 | 3,432 | 2.21M |
| December 18, 2025 | 3,410 | 3,449 | 3,449 | 3,473 | 3,401 | 2.64M |
| December 17, 2025 | 3,445 | 3,405 | 3,405 | 3,500 | 3,375 | 2.45M |
| December 16, 2025 | 3,489 | 3,445 | 3,445 | 3,491 | 3,442 | 1.73M |
| December 15, 2025 | 3,468 | 3,505 | 3,505 | 3,516 | 3,444 | 2.74M |
| December 12, 2025 | 3,370 | 3,446 | 3,446 | 3,455 | 3,351 | 2.37M |
| December 11, 2025 | 3,446 | 3,322 | 3,322 | 3,467 | 3,311 | 3M |
| December 10, 2025 | 3,475 | 3,451 | 3,451 | 3,487 | 3,442 | 1.79M |
| December 09, 2025 | 3,473 | 3,475 | 3,475 | 3,485 | 3,451 | 1.85M |
| December 08, 2025 | 3,500 | 3,456 | 3,456 | 3,514 | 3,456 | 2.41M |
| December 05, 2025 | 3,600 | 3,497 | 3,497 | 3,625 | 3,483 | 2.77M |
| December 04, 2025 | 3,667 | 3,644 | 3,644 | 3,669 | 3,628 | 1.91M |
| December 03, 2025 | 3,686 | 3,644 | 3,644 | 3,713 | 3,640 | 2.22M |
| December 02, 2025 | 3,649 | 3,743 | 3,743 | 3,764 | 3,608 | 2.19M |
| December 01, 2025 | 3,665 | 3,636 | 3,636 | 3,693 | 3,628 | 2.1M |
| November 28, 2025 | 3,700 | 3,700 | 3,700 | 3,748 | 3,681 | 1.91M |
| November 27, 2025 | 3,639 | 3,666 | 3,666 | 3,674 | 3,618 | 1.65M |
| November 26, 2025 | 3,550 | 3,649 | 3,649 | 3,679 | 3,545 | 1.81M |
| November 25, 2025 | 3,578 | 3,569 | 3,569 | 3,579 | 3,528 | 1.96M |
| November 21, 2025 | 3,550 | 3,597 | 3,597 | 3,643 | 3,545 | 2.97M |