3,725.00
-20(-0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,740 | 3,725 | 3,725 | 3,800 | 3,685 | 30,100 |
| February 19, 2026 | 3,775 | 3,745 | 3,745 | 3,795 | 3,670 | 37,900 |
| February 18, 2026 | 3,560 | 3,800 | 3,800 | 3,810 | 3,540 | 57,100 |
| February 17, 2026 | 3,490 | 3,550 | 3,550 | 3,560 | 3,440 | 24,200 |
| February 16, 2026 | 3,440 | 3,490 | 3,490 | 3,490 | 3,380 | 31,300 |
| February 13, 2026 | 3,550 | 3,460 | 3,460 | 3,550 | 3,430 | 33,600 |
| February 12, 2026 | 3,515 | 3,550 | 3,550 | 3,580 | 3,500 | 46,100 |
| February 10, 2026 | 3,590 | 3,470 | 3,470 | 3,635 | 3,470 | 76,600 |
| February 09, 2026 | 3,625 | 3,685 | 3,685 | 3,720 | 3,570 | 44,600 |
| February 06, 2026 | 3,775 | 3,620 | 3,620 | 3,795 | 3,605 | 89,900 |
| February 05, 2026 | 3,865 | 3,835 | 3,835 | 3,915 | 3,810 | 47,800 |
| February 04, 2026 | 3,800 | 3,920 | 3,920 | 3,920 | 3,750 | 83,200 |
| February 03, 2026 | 3,745 | 3,755 | 3,755 | 3,940 | 3,675 | 336,800 |
| February 02, 2026 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 26,800 |
| January 30, 2026 | 3,135 | 3,050 | 3,050 | 3,150 | 3,030 | 59,600 |
| January 29, 2026 | 3,225 | 3,135 | 3,135 | 3,230 | 3,130 | 18,200 |
| January 28, 2026 | 3,230 | 3,200 | 3,200 | 3,230 | 3,185 | 9,500 |
| January 27, 2026 | 3,150 | 3,200 | 3,200 | 3,230 | 3,110 | 16,400 |
| January 26, 2026 | 3,150 | 3,130 | 3,130 | 3,165 | 3,110 | 11,800 |
| January 23, 2026 | 3,185 | 3,180 | 3,180 | 3,190 | 3,165 | 5,700 |
| January 22, 2026 | 3,095 | 3,180 | 3,180 | 3,180 | 3,095 | 13,700 |
| January 21, 2026 | 3,110 | 3,080 | 3,080 | 3,110 | 3,020 | 17,700 |
| January 20, 2026 | 3,090 | 3,140 | 3,140 | 3,150 | 3,090 | 15,900 |
| January 19, 2026 | 2,995 | 3,085 | 3,085 | 3,085 | 2,977 | 26,300 |
| January 16, 2026 | 3,020 | 2,971 | 2,971 | 3,020 | 2,967 | 11,600 |
| January 15, 2026 | 2,996 | 3,020 | 3,020 | 3,025 | 2,988 | 9,000 |
| January 14, 2026 | 3,025 | 2,998 | 2,998 | 3,025 | 2,998 | 8,200 |
| January 13, 2026 | 3,055 | 3,020 | 3,020 | 3,060 | 3,020 | 8,700 |
| January 09, 2026 | 3,000 | 3,040 | 3,040 | 3,040 | 3,000 | 6,300 |
| January 08, 2026 | 3,015 | 3,000 | 3,000 | 3,050 | 2,998 | 6,600 |
| January 07, 2026 | 3,000 | 3,015 | 3,015 | 3,015 | 2,985 | 5,700 |
| January 06, 2026 | 2,987 | 3,000 | 3,000 | 3,020 | 2,983 | 11,800 |
| January 05, 2026 | 3,080 | 2,980 | 2,980 | 3,080 | 2,945 | 31,500 |
| December 30, 2025 | 3,010 | 3,055 | 3,055 | 3,060 | 3,000 | 10,100 |
| December 29, 2025 | 2,995 | 3,005 | 3,005 | 3,045 | 2,995 | 14,300 |
| December 26, 2025 | 2,972 | 2,987 | 2,987 | 3,010 | 2,972 | 6,200 |
| December 25, 2025 | 2,996 | 2,965 | 2,965 | 3,005 | 2,963 | 13,700 |
| December 24, 2025 | 3,025 | 2,996 | 2,996 | 3,025 | 2,996 | 4,500 |
| December 23, 2025 | 2,998 | 3,015 | 3,015 | 3,035 | 2,995 | 8,400 |
| December 22, 2025 | 3,015 | 2,989 | 2,989 | 3,020 | 2,976 | 7,700 |
| December 19, 2025 | 2,907 | 2,986 | 2,986 | 3,015 | 2,907 | 17,500 |
| December 18, 2025 | 2,870 | 2,930 | 2,930 | 2,936 | 2,862 | 10,200 |
| December 17, 2025 | 2,922 | 2,885 | 2,885 | 2,922 | 2,884 | 14,000 |
| December 16, 2025 | 2,961 | 2,929 | 2,929 | 2,980 | 2,924 | 7,700 |
| December 15, 2025 | 2,956 | 2,968 | 2,968 | 2,990 | 2,955 | 11,600 |
| December 12, 2025 | 2,895 | 2,955 | 2,955 | 2,955 | 2,895 | 10,600 |
| December 11, 2025 | 2,975 | 2,897 | 2,897 | 2,978 | 2,897 | 20,900 |
| December 10, 2025 | 3,015 | 2,977 | 2,977 | 3,015 | 2,977 | 12,700 |
| December 09, 2025 | 3,035 | 2,986 | 2,986 | 3,045 | 2,980 | 12,400 |
| December 08, 2025 | 3,020 | 3,025 | 3,025 | 3,065 | 3,005 | 18,200 |
| December 05, 2025 | 3,085 | 3,050 | 3,050 | 3,110 | 3,040 | 16,900 |
| December 04, 2025 | 3,135 | 3,085 | 3,085 | 3,135 | 3,050 | 20,600 |
| December 03, 2025 | 3,175 | 3,150 | 3,150 | 3,205 | 3,145 | 7,100 |
| December 02, 2025 | 3,235 | 3,175 | 3,175 | 3,260 | 3,175 | 11,900 |
| December 01, 2025 | 3,335 | 3,240 | 3,240 | 3,335 | 3,230 | 11,500 |
| November 28, 2025 | 3,310 | 3,345 | 3,345 | 3,350 | 3,300 | 21,500 |
| November 27, 2025 | 3,200 | 3,305 | 3,305 | 3,320 | 3,200 | 16,300 |
| November 26, 2025 | 3,170 | 3,195 | 3,195 | 3,215 | 3,160 | 8,600 |
| November 25, 2025 | 3,275 | 3,155 | 3,155 | 3,295 | 3,155 | 15,800 |
| November 21, 2025 | 3,170 | 3,275 | 3,275 | 3,295 | 3,170 | 15,700 |