3,109.00
-64(-2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,171 | 3,109 | 3,109 | 3,185 | 3,101 | 1.94M |
| February 19, 2026 | 3,201 | 3,173 | 3,173 | 3,217 | 3,157 | 1.28M |
| February 18, 2026 | 3,164 | 3,178 | 3,178 | 3,188 | 3,140 | 1.74M |
| February 17, 2026 | 3,220 | 3,199 | 3,199 | 3,229 | 3,155 | 1.79M |
| February 16, 2026 | 3,216 | 3,239 | 3,239 | 3,241 | 3,169 | 2.03M |
| February 13, 2026 | 3,392 | 3,174 | 3,174 | 3,403 | 3,166 | 2.69M |
| February 12, 2026 | 3,532 | 3,430 | 3,430 | 3,547 | 3,429 | 2.66M |
| February 10, 2026 | 3,500 | 3,567 | 3,567 | 3,600 | 3,480 | 1.99M |
| February 09, 2026 | 3,524 | 3,482 | 3,482 | 3,549 | 3,417 | 1.71M |
| February 06, 2026 | 3,576 | 3,454 | 3,454 | 3,598 | 3,452 | 2.34M |
| February 05, 2026 | 3,653 | 3,627 | 3,627 | 3,736 | 3,565 | 3.45M |
| February 04, 2026 | 3,863 | 3,723 | 3,723 | 3,863 | 3,723 | 3.51M |
| February 03, 2026 | 4,300 | 4,423 | 4,423 | 4,437 | 4,300 | 1.67M |
| February 02, 2026 | 4,519 | 4,368 | 4,368 | 4,519 | 4,368 | 1.58M |
| January 30, 2026 | 4,524 | 4,498 | 4,498 | 4,549 | 4,465 | 1.12M |
| January 29, 2026 | 4,574 | 4,500 | 4,500 | 4,597 | 4,487 | 1.03M |
| January 28, 2026 | 4,636 | 4,618 | 4,618 | 4,680 | 4,604 | 711,600 |
| January 27, 2026 | 4,730 | 4,700 | 4,700 | 4,773 | 4,642 | 677,100 |
| January 26, 2026 | 4,756 | 4,702 | 4,702 | 4,813 | 4,681 | 578,100 |
| January 23, 2026 | 4,837 | 4,793 | 4,793 | 4,870 | 4,793 | 651,900 |
| January 22, 2026 | 4,800 | 4,767 | 4,767 | 4,834 | 4,762 | 595,100 |
| January 21, 2026 | 4,837 | 4,800 | 4,800 | 4,858 | 4,765 | 916,400 |
| January 20, 2026 | 4,814 | 4,845 | 4,845 | 4,893 | 4,813 | 642,000 |
| January 19, 2026 | 4,868 | 4,884 | 4,884 | 4,933 | 4,861 | 640,300 |
| January 16, 2026 | 4,920 | 4,885 | 4,885 | 4,967 | 4,880 | 736,800 |
| January 15, 2026 | 5,099 | 5,000 | 5,000 | 5,129 | 4,987 | 701,600 |
| January 14, 2026 | 5,150 | 5,176 | 5,176 | 5,234 | 5,135 | 715,200 |
| January 13, 2026 | 5,163 | 5,162 | 5,162 | 5,201 | 5,106 | 715,600 |
| January 09, 2026 | 5,191 | 5,102 | 5,102 | 5,215 | 5,072 | 736,300 |
| January 08, 2026 | 5,292 | 5,211 | 5,211 | 5,292 | 5,190 | 466,600 |
| January 07, 2026 | 5,214 | 5,205 | 5,205 | 5,244 | 5,165 | 432,500 |
| January 06, 2026 | 5,197 | 5,242 | 5,242 | 5,242 | 5,154 | 634,300 |
| January 05, 2026 | 5,254 | 5,177 | 5,177 | 5,285 | 5,117 | 625,300 |
| December 30, 2025 | 5,282 | 5,257 | 5,257 | 5,300 | 5,226 | 299,900 |
| December 29, 2025 | 5,296 | 5,265 | 5,265 | 5,296 | 5,211 | 293,100 |
| December 26, 2025 | 5,329 | 5,289 | 5,289 | 5,339 | 5,263 | 174,900 |
| December 25, 2025 | 5,300 | 5,274 | 5,274 | 5,300 | 5,233 | 148,700 |
| December 24, 2025 | 5,328 | 5,269 | 5,269 | 5,339 | 5,258 | 193,900 |
| December 23, 2025 | 5,300 | 5,309 | 5,309 | 5,328 | 5,241 | 311,700 |
| December 22, 2025 | 5,376 | 5,241 | 5,241 | 5,387 | 5,235 | 435,400 |
| December 19, 2025 | 5,306 | 5,331 | 5,331 | 5,355 | 5,292 | 892,200 |
| December 18, 2025 | 5,323 | 5,303 | 5,303 | 5,338 | 5,281 | 432,300 |
| December 17, 2025 | 5,323 | 5,338 | 5,338 | 5,360 | 5,265 | 674,200 |
| December 16, 2025 | 5,201 | 5,339 | 5,339 | 5,344 | 5,149 | 915,300 |
| December 15, 2025 | 5,173 | 5,166 | 5,166 | 5,194 | 5,131 | 303,200 |
| December 12, 2025 | 5,138 | 5,140 | 5,140 | 5,158 | 5,081 | 512,000 |
| December 11, 2025 | 5,150 | 5,070 | 5,070 | 5,157 | 5,052 | 420,300 |
| December 10, 2025 | 5,150 | 5,191 | 5,191 | 5,229 | 5,148 | 383,600 |
| December 09, 2025 | 5,200 | 5,139 | 5,139 | 5,200 | 5,109 | 436,000 |
| December 08, 2025 | 5,138 | 5,148 | 5,148 | 5,185 | 5,105 | 431,400 |
| December 05, 2025 | 5,101 | 5,138 | 5,138 | 5,158 | 5,075 | 575,800 |
| December 04, 2025 | 5,090 | 5,101 | 5,101 | 5,123 | 5,070 | 345,400 |
| December 03, 2025 | 5,101 | 5,067 | 5,067 | 5,121 | 5,060 | 392,200 |
| December 02, 2025 | 5,109 | 5,107 | 5,107 | 5,131 | 5,060 | 473,700 |
| December 01, 2025 | 5,179 | 5,108 | 5,108 | 5,179 | 5,100 | 410,100 |
| November 28, 2025 | 5,219 | 5,161 | 5,161 | 5,236 | 5,157 | 474,500 |
| November 27, 2025 | 5,200 | 5,229 | 5,229 | 5,234 | 5,188 | 323,500 |
| November 26, 2025 | 5,183 | 5,214 | 5,214 | 5,224 | 5,148 | 441,100 |
| November 25, 2025 | 5,250 | 5,131 | 5,131 | 5,253 | 5,129 | 610,300 |
| November 21, 2025 | 5,118 | 5,226 | 5,226 | 5,229 | 5,114 | 1.03M |