3,550.00
-25(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,550 | 3,550 | 3,550 | 3,575 | 3,545 | 20,700 |
| February 19, 2026 | 3,550 | 3,575 | 3,575 | 3,610 | 3,525 | 34,900 |
| February 18, 2026 | 3,500 | 3,575 | 3,575 | 3,615 | 3,500 | 36,300 |
| February 17, 2026 | 3,590 | 3,490 | 3,490 | 3,590 | 3,455 | 56,400 |
| February 16, 2026 | 3,550 | 3,605 | 3,605 | 3,625 | 3,545 | 52,800 |
| February 13, 2026 | 3,525 | 3,485 | 3,485 | 3,530 | 3,465 | 40,800 |
| February 12, 2026 | 3,425 | 3,510 | 3,510 | 3,525 | 3,410 | 47,300 |
| February 10, 2026 | 3,340 | 3,425 | 3,425 | 3,450 | 3,325 | 56,200 |
| February 09, 2026 | 3,375 | 3,315 | 3,315 | 3,375 | 3,250 | 88,600 |
| February 06, 2026 | 3,190 | 3,165 | 3,165 | 3,205 | 3,145 | 24,200 |
| February 05, 2026 | 3,150 | 3,200 | 3,200 | 3,225 | 3,140 | 30,700 |
| February 04, 2026 | 3,120 | 3,120 | 3,120 | 3,140 | 3,110 | 47,400 |
| February 03, 2026 | 3,155 | 3,135 | 3,135 | 3,160 | 3,130 | 35,000 |
| February 02, 2026 | 3,185 | 3,160 | 3,160 | 3,200 | 3,150 | 76,400 |
| January 30, 2026 | 3,125 | 3,145 | 3,145 | 3,160 | 3,100 | 42,700 |
| January 29, 2026 | 3,085 | 3,105 | 3,105 | 3,120 | 3,060 | 49,900 |
| January 28, 2026 | 3,125 | 3,080 | 3,080 | 3,125 | 3,065 | 32,200 |
| January 27, 2026 | 3,185 | 3,125 | 3,125 | 3,185 | 3,125 | 28,500 |
| January 26, 2026 | 3,180 | 3,185 | 3,185 | 3,200 | 3,160 | 27,700 |
| January 23, 2026 | 3,240 | 3,195 | 3,195 | 3,240 | 3,195 | 28,200 |
| January 22, 2026 | 3,185 | 3,225 | 3,225 | 3,240 | 3,175 | 44,200 |
| January 21, 2026 | 3,200 | 3,175 | 3,175 | 3,210 | 3,175 | 31,000 |
| January 20, 2026 | 3,185 | 3,220 | 3,220 | 3,245 | 3,160 | 33,500 |
| January 19, 2026 | 3,215 | 3,175 | 3,175 | 3,215 | 3,170 | 35,400 |
| January 16, 2026 | 3,190 | 3,195 | 3,195 | 3,235 | 3,180 | 39,400 |
| January 15, 2026 | 3,140 | 3,220 | 3,220 | 3,220 | 3,130 | 40,500 |
| January 14, 2026 | 3,085 | 3,115 | 3,115 | 3,115 | 3,085 | 21,900 |
| January 13, 2026 | 3,130 | 3,085 | 3,085 | 3,130 | 3,085 | 39,800 |
| January 09, 2026 | 3,085 | 3,095 | 3,095 | 3,125 | 3,085 | 29,400 |
| January 08, 2026 | 3,090 | 3,075 | 3,075 | 3,090 | 3,055 | 40,800 |
| January 07, 2026 | 3,045 | 3,090 | 3,090 | 3,095 | 3,020 | 39,700 |
| January 06, 2026 | 2,993 | 3,045 | 3,045 | 3,050 | 2,990 | 44,300 |
| January 05, 2026 | 2,969 | 2,978 | 2,978 | 2,990 | 2,944 | 38,400 |
| December 30, 2025 | 2,970 | 2,956 | 2,956 | 2,979 | 2,955 | 46,500 |
| December 29, 2025 | 3,005 | 3,000 | 3,000 | 3,005 | 2,974 | 36,800 |
| December 26, 2025 | 2,949 | 3,005 | 3,005 | 3,010 | 2,949 | 43,900 |
| December 25, 2025 | 2,950 | 2,934 | 2,934 | 2,951 | 2,920 | 38,900 |
| December 24, 2025 | 2,960 | 2,955 | 2,955 | 2,975 | 2,940 | 17,500 |
| December 23, 2025 | 2,943 | 2,969 | 2,969 | 2,975 | 2,943 | 17,000 |
| December 22, 2025 | 2,980 | 2,943 | 2,943 | 2,988 | 2,929 | 27,900 |
| December 19, 2025 | 2,983 | 2,971 | 2,971 | 3,010 | 2,971 | 43,500 |
| December 18, 2025 | 2,944 | 2,997 | 2,997 | 3,000 | 2,938 | 29,000 |
| December 17, 2025 | 2,945 | 2,944 | 2,944 | 2,956 | 2,920 | 24,000 |
| December 16, 2025 | 2,958 | 2,944 | 2,944 | 2,983 | 2,940 | 27,800 |
| December 15, 2025 | 2,920 | 2,958 | 2,958 | 2,975 | 2,920 | 32,400 |
| December 12, 2025 | 2,863 | 2,920 | 2,920 | 2,920 | 2,861 | 45,000 |
| December 11, 2025 | 2,902 | 2,829 | 2,829 | 2,902 | 2,812 | 35,200 |
| December 10, 2025 | 2,880 | 2,892 | 2,892 | 2,907 | 2,880 | 25,900 |
| December 09, 2025 | 2,921 | 2,887 | 2,887 | 2,939 | 2,880 | 29,600 |
| December 08, 2025 | 2,887 | 2,933 | 2,933 | 2,934 | 2,887 | 42,400 |
| December 05, 2025 | 2,875 | 2,887 | 2,887 | 2,895 | 2,858 | 25,900 |
| December 04, 2025 | 2,908 | 2,888 | 2,888 | 2,923 | 2,878 | 38,900 |
| December 03, 2025 | 2,942 | 2,911 | 2,911 | 2,943 | 2,911 | 31,500 |
| December 02, 2025 | 2,930 | 2,942 | 2,942 | 2,956 | 2,913 | 29,000 |
| December 01, 2025 | 2,948 | 2,943 | 2,943 | 2,984 | 2,925 | 26,900 |
| November 28, 2025 | 2,920 | 2,942 | 2,942 | 2,954 | 2,920 | 29,700 |
| November 27, 2025 | 2,925 | 2,920 | 2,920 | 2,935 | 2,908 | 26,100 |
| November 26, 2025 | 2,936 | 2,924 | 2,924 | 2,939 | 2,910 | 21,300 |
| November 25, 2025 | 2,977 | 2,936 | 2,936 | 3,010 | 2,928 | 40,500 |
| November 21, 2025 | 2,869 | 2,978 | 2,978 | 2,978 | 2,854 | 56,500 |