3,216.00
-62(-1.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,270 | 3,216 | 3,216 | 3,296 | 3,200 | 1.71M |
| February 19, 2026 | 3,240 | 3,278 | 3,278 | 3,314 | 3,228 | 1.59M |
| February 18, 2026 | 3,182 | 3,246 | 3,246 | 3,249 | 3,168 | 1.4M |
| February 17, 2026 | 3,110 | 3,191 | 3,191 | 3,205 | 3,103 | 1.58M |
| February 16, 2026 | 3,262 | 3,096 | 3,096 | 3,262 | 3,072 | 2.12M |
| February 13, 2026 | 3,381 | 3,148 | 3,148 | 3,381 | 3,064 | 5.26M |
| February 12, 2026 | 3,805 | 3,756 | 3,756 | 3,816 | 3,668 | 2.68M |
| February 10, 2026 | 3,831 | 3,735 | 3,735 | 3,831 | 3,718 | 2.22M |
| February 09, 2026 | 3,976 | 3,718 | 3,718 | 3,976 | 3,718 | 3.1M |
| February 06, 2026 | 3,620 | 3,626 | 3,626 | 3,637 | 3,551 | 1.65M |
| February 05, 2026 | 3,642 | 3,623 | 3,623 | 3,687 | 3,587 | 1.95M |
| February 04, 2026 | 3,603 | 3,572 | 3,572 | 3,696 | 3,549 | 2.49M |
| February 03, 2026 | 3,718 | 3,664 | 3,664 | 3,743 | 3,591 | 2.95M |
| February 02, 2026 | 3,753 | 3,612 | 3,612 | 3,818 | 3,611 | 2.92M |
| January 30, 2026 | 4,096 | 3,683 | 3,683 | 4,138 | 3,592 | 6.34M |
| January 29, 2026 | 4,047 | 4,121 | 4,121 | 4,223 | 4,024 | 2.58M |
| January 28, 2026 | 4,246 | 4,257 | 4,257 | 4,290 | 4,192 | 1.68M |
| January 27, 2026 | 4,278 | 4,281 | 4,281 | 4,330 | 4,241 | 1.52M |
| January 26, 2026 | 4,302 | 4,261 | 4,261 | 4,346 | 4,213 | 2.1M |
| January 23, 2026 | 4,308 | 4,421 | 4,421 | 4,434 | 4,295 | 2.43M |
| January 22, 2026 | 4,255 | 4,274 | 4,274 | 4,359 | 4,241 | 2.05M |
| January 21, 2026 | 4,190 | 4,251 | 4,251 | 4,264 | 4,159 | 1.86M |
| January 20, 2026 | 4,220 | 4,246 | 4,246 | 4,280 | 4,196 | 1.23M |
| January 19, 2026 | 4,230 | 4,223 | 4,223 | 4,240 | 4,172 | 916,000 |
| January 16, 2026 | 4,150 | 4,214 | 4,214 | 4,225 | 4,150 | 1.08M |
| January 15, 2026 | 4,208 | 4,213 | 4,213 | 4,320 | 4,194 | 1.99M |
| January 14, 2026 | 4,208 | 4,177 | 4,177 | 4,249 | 4,156 | 1.89M |
| January 13, 2026 | 4,103 | 4,138 | 4,138 | 4,156 | 4,040 | 1.91M |
| January 09, 2026 | 4,040 | 4,033 | 4,033 | 4,080 | 3,999 | 2.08M |
| January 08, 2026 | 4,017 | 4,034 | 4,034 | 4,129 | 3,970 | 1.45M |
| January 07, 2026 | 4,017 | 4,030 | 4,030 | 4,059 | 3,990 | 1.41M |
| January 06, 2026 | 3,980 | 4,010 | 4,010 | 4,045 | 3,972 | 1.31M |
| January 05, 2026 | 3,869 | 3,997 | 3,997 | 4,045 | 3,827 | 1.88M |
| December 30, 2025 | 3,850 | 3,827 | 3,827 | 3,855 | 3,796 | 959,800 |
| December 29, 2025 | 3,800 | 3,824 | 3,824 | 3,874 | 3,784 | 1.02M |
| December 26, 2025 | 3,850 | 3,843 | 3,843 | 3,877 | 3,820 | 693,100 |
| December 25, 2025 | 3,732 | 3,785 | 3,785 | 3,799 | 3,720 | 354,700 |
| December 24, 2025 | 3,849 | 3,750 | 3,750 | 3,849 | 3,696 | 967,300 |
| December 23, 2025 | 3,791 | 3,825 | 3,825 | 3,842 | 3,772 | 917,000 |
| December 22, 2025 | 3,754 | 3,772 | 3,772 | 3,789 | 3,745 | 917,300 |
| December 19, 2025 | 3,791 | 3,750 | 3,750 | 3,796 | 3,733 | 2.66M |
| December 18, 2025 | 3,726 | 3,739 | 3,739 | 3,759 | 3,721 | 1.23M |
| December 17, 2025 | 3,791 | 3,746 | 3,746 | 3,805 | 3,731 | 1.67M |
| December 16, 2025 | 3,825 | 3,792 | 3,792 | 3,831 | 3,776 | 1.15M |
| December 15, 2025 | 3,806 | 3,823 | 3,823 | 3,858 | 3,806 | 900,300 |
| December 12, 2025 | 3,814 | 3,821 | 3,821 | 3,831 | 3,792 | 1.77M |
| December 11, 2025 | 3,807 | 3,798 | 3,798 | 3,819 | 3,765 | 1.16M |
| December 10, 2025 | 3,846 | 3,848 | 3,848 | 3,848 | 3,792 | 1.12M |
| December 09, 2025 | 3,781 | 3,811 | 3,811 | 3,853 | 3,781 | 1.48M |
| December 08, 2025 | 3,779 | 3,773 | 3,773 | 3,800 | 3,744 | 1.21M |
| December 05, 2025 | 3,800 | 3,763 | 3,763 | 3,809 | 3,744 | 1.3M |
| December 04, 2025 | 3,775 | 3,828 | 3,828 | 3,828 | 3,765 | 1.35M |
| December 03, 2025 | 3,775 | 3,766 | 3,766 | 3,788 | 3,730 | 1.06M |
| December 02, 2025 | 3,824 | 3,800 | 3,800 | 3,841 | 3,786 | 1.15M |
| December 01, 2025 | 3,796 | 3,805 | 3,805 | 3,846 | 3,780 | 1.58M |
| November 28, 2025 | 3,759 | 3,799 | 3,799 | 3,799 | 3,743 | 1.29M |
| November 27, 2025 | 3,737 | 3,768 | 3,768 | 3,779 | 3,722 | 1M |
| November 26, 2025 | 3,665 | 3,690 | 3,690 | 3,748 | 3,660 | 1.68M |
| November 25, 2025 | 3,697 | 3,635 | 3,635 | 3,734 | 3,616 | 2.15M |
| November 21, 2025 | 3,600 | 3,727 | 3,727 | 3,763 | 3,600 | 4.87M |