3,300.00
-30(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,330 | 3,300 | 3,300 | 3,335 | 3,280 | 431,100 |
| February 19, 2026 | 3,255 | 3,330 | 3,330 | 3,350 | 3,235 | 535,300 |
| February 18, 2026 | 3,240 | 3,240 | 3,240 | 3,265 | 3,230 | 194,100 |
| February 17, 2026 | 3,235 | 3,240 | 3,240 | 3,275 | 3,210 | 234,800 |
| February 16, 2026 | 3,250 | 3,215 | 3,215 | 3,255 | 3,215 | 207,700 |
| February 13, 2026 | 3,240 | 3,220 | 3,220 | 3,255 | 3,200 | 251,800 |
| February 12, 2026 | 3,220 | 3,230 | 3,230 | 3,250 | 3,200 | 308,700 |
| February 10, 2026 | 3,170 | 3,205 | 3,205 | 3,205 | 3,155 | 164,900 |
| February 09, 2026 | 3,195 | 3,145 | 3,145 | 3,195 | 3,130 | 204,600 |
| February 06, 2026 | 3,190 | 3,165 | 3,165 | 3,190 | 3,145 | 179,300 |
| February 05, 2026 | 3,160 | 3,140 | 3,140 | 3,170 | 3,125 | 159,000 |
| February 04, 2026 | 3,115 | 3,110 | 3,110 | 3,125 | 3,100 | 133,000 |
| February 03, 2026 | 3,105 | 3,115 | 3,115 | 3,125 | 3,085 | 111,200 |
| February 02, 2026 | 3,160 | 3,105 | 3,105 | 3,165 | 3,105 | 187,500 |
| January 30, 2026 | 3,100 | 3,135 | 3,135 | 3,135 | 3,080 | 105,700 |
| January 29, 2026 | 3,050 | 3,070 | 3,070 | 3,075 | 3,015 | 139,400 |
| January 28, 2026 | 3,080 | 3,070 | 3,070 | 3,085 | 3,055 | 125,300 |
| January 27, 2026 | 3,095 | 3,075 | 3,075 | 3,095 | 3,065 | 110,500 |
| January 26, 2026 | 3,075 | 3,095 | 3,095 | 3,100 | 3,065 | 132,300 |
| January 23, 2026 | 3,080 | 3,060 | 3,060 | 3,085 | 3,060 | 144,100 |
| January 22, 2026 | 3,055 | 3,105 | 3,105 | 3,120 | 3,050 | 161,700 |
| January 21, 2026 | 3,055 | 3,030 | 3,030 | 3,060 | 3,020 | 106,700 |
| January 20, 2026 | 3,055 | 3,055 | 3,055 | 3,070 | 3,035 | 155,000 |
| January 19, 2026 | 3,075 | 3,070 | 3,070 | 3,090 | 3,060 | 115,700 |
| January 16, 2026 | 3,090 | 3,095 | 3,095 | 3,095 | 3,060 | 148,600 |
| January 15, 2026 | 3,090 | 3,100 | 3,100 | 3,120 | 3,085 | 170,100 |
| January 14, 2026 | 3,090 | 3,065 | 3,065 | 3,105 | 3,065 | 188,400 |
| January 13, 2026 | 3,145 | 3,090 | 3,090 | 3,150 | 3,060 | 230,600 |
| January 09, 2026 | 3,120 | 3,130 | 3,130 | 3,195 | 3,100 | 278,100 |
| January 08, 2026 | 3,070 | 3,050 | 3,050 | 3,115 | 3,040 | 239,800 |
| January 07, 2026 | 3,030 | 3,035 | 3,035 | 3,060 | 3,020 | 195,800 |
| January 06, 2026 | 3,045 | 3,045 | 3,045 | 3,080 | 3,025 | 218,900 |
| January 05, 2026 | 3,080 | 3,045 | 3,045 | 3,090 | 3,025 | 272,900 |
| December 30, 2025 | 3,115 | 3,095 | 3,095 | 3,150 | 3,095 | 132,300 |
| December 29, 2025 | 3,095 | 3,110 | 3,110 | 3,130 | 3,075 | 111,300 |
| December 26, 2025 | 3,085 | 3,095 | 3,095 | 3,110 | 3,075 | 91,000 |
| December 25, 2025 | 3,050 | 3,080 | 3,080 | 3,080 | 3,035 | 40,800 |
| December 24, 2025 | 3,085 | 3,035 | 3,035 | 3,085 | 3,030 | 77,400 |
| December 23, 2025 | 3,115 | 3,085 | 3,085 | 3,135 | 3,085 | 93,700 |
| December 22, 2025 | 3,130 | 3,125 | 3,125 | 3,140 | 3,100 | 133,000 |
| December 19, 2025 | 3,060 | 3,120 | 3,120 | 3,140 | 3,055 | 198,700 |
| December 18, 2025 | 3,040 | 3,055 | 3,055 | 3,075 | 3,025 | 103,800 |
| December 17, 2025 | 3,025 | 3,015 | 3,015 | 3,035 | 3,000 | 68,500 |
| December 16, 2025 | 3,045 | 3,020 | 3,020 | 3,045 | 3,015 | 61,500 |
| December 15, 2025 | 3,015 | 3,045 | 3,045 | 3,045 | 2,998 | 73,200 |
| December 12, 2025 | 2,965 | 2,980 | 2,980 | 2,985 | 2,956 | 132,000 |
| December 11, 2025 | 2,990 | 2,947 | 2,947 | 2,999 | 2,939 | 143,900 |
| December 10, 2025 | 2,999 | 3,005 | 3,005 | 3,020 | 2,989 | 68,400 |
| December 09, 2025 | 3,005 | 2,981 | 2,981 | 3,015 | 2,972 | 73,900 |
| December 08, 2025 | 2,984 | 3,010 | 3,010 | 3,025 | 2,983 | 67,300 |
| December 05, 2025 | 2,984 | 2,973 | 2,973 | 2,999 | 2,964 | 82,100 |
| December 04, 2025 | 2,976 | 2,991 | 2,991 | 3,005 | 2,974 | 89,800 |
| December 03, 2025 | 2,979 | 2,978 | 2,978 | 2,994 | 2,960 | 88,500 |
| December 02, 2025 | 2,990 | 2,968 | 2,968 | 2,994 | 2,960 | 94,800 |
| December 01, 2025 | 3,025 | 2,980 | 2,980 | 3,025 | 2,966 | 100,300 |
| November 28, 2025 | 3,040 | 3,030 | 3,030 | 3,060 | 3,025 | 131,200 |
| November 27, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 3,015 | 76,800 |
| November 26, 2025 | 3,015 | 3,035 | 3,035 | 3,040 | 3,015 | 83,700 |
| November 25, 2025 | 2,965 | 3,000 | 3,000 | 3,005 | 2,949 | 129,500 |
| November 21, 2025 | 2,900 | 2,958 | 2,958 | 2,980 | 2,900 | 149,400 |