3,970.00
-90(-2.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,920 | 3,970 | 3,970 | 4,030 | 3,895 | 189,000 |
| February 19, 2026 | 4,010 | 4,060 | 4,060 | 4,065 | 3,775 | 283,200 |
| February 18, 2026 | 3,910 | 4,070 | 4,070 | 4,070 | 3,865 | 214,900 |
| February 17, 2026 | 3,775 | 3,860 | 3,860 | 3,970 | 3,725 | 251,600 |
| February 16, 2026 | 3,635 | 3,750 | 3,750 | 3,900 | 3,545 | 490,300 |
| February 13, 2026 | 3,415 | 3,390 | 3,390 | 3,450 | 3,350 | 89,700 |
| February 12, 2026 | 3,400 | 3,420 | 3,420 | 3,450 | 3,385 | 97,700 |
| February 10, 2026 | 3,380 | 3,415 | 3,415 | 3,435 | 3,340 | 84,400 |
| February 09, 2026 | 3,360 | 3,375 | 3,375 | 3,400 | 3,280 | 97,800 |
| February 06, 2026 | 3,165 | 3,265 | 3,265 | 3,285 | 3,085 | 111,700 |
| February 05, 2026 | 3,050 | 3,155 | 3,155 | 3,180 | 3,020 | 128,500 |
| February 04, 2026 | 3,155 | 3,065 | 3,065 | 3,175 | 2,972 | 244,500 |
| February 03, 2026 | 3,195 | 3,225 | 3,225 | 3,270 | 3,180 | 95,500 |
| February 02, 2026 | 3,360 | 3,155 | 3,155 | 3,400 | 3,130 | 165,000 |
| January 30, 2026 | 3,365 | 3,365 | 3,365 | 3,480 | 3,220 | 264,800 |
| January 29, 2026 | 3,535 | 3,330 | 3,330 | 3,535 | 3,210 | 408,700 |
| January 28, 2026 | 3,520 | 3,475 | 3,475 | 3,520 | 3,460 | 56,900 |
| January 27, 2026 | 3,500 | 3,530 | 3,530 | 3,535 | 3,470 | 52,900 |
| January 26, 2026 | 3,555 | 3,500 | 3,500 | 3,555 | 3,480 | 63,600 |
| January 23, 2026 | 3,655 | 3,625 | 3,625 | 3,685 | 3,595 | 119,600 |
| January 22, 2026 | 3,590 | 3,655 | 3,655 | 3,685 | 3,560 | 87,000 |
| January 21, 2026 | 3,440 | 3,520 | 3,520 | 3,585 | 3,400 | 84,100 |
| January 20, 2026 | 3,555 | 3,510 | 3,510 | 3,580 | 3,485 | 55,700 |
| January 19, 2026 | 3,560 | 3,550 | 3,550 | 3,610 | 3,505 | 63,100 |
| January 16, 2026 | 3,625 | 3,610 | 3,610 | 3,655 | 3,515 | 97,900 |
| January 15, 2026 | 3,670 | 3,665 | 3,665 | 3,750 | 3,625 | 86,100 |
| January 14, 2026 | 3,520 | 3,670 | 3,670 | 3,675 | 3,500 | 114,500 |
| January 13, 2026 | 3,500 | 3,520 | 3,520 | 3,540 | 3,435 | 94,600 |
| January 09, 2026 | 3,470 | 3,360 | 3,360 | 3,480 | 3,290 | 96,500 |
| January 08, 2026 | 3,490 | 3,400 | 3,400 | 3,490 | 3,385 | 87,300 |
| January 07, 2026 | 3,430 | 3,495 | 3,495 | 3,550 | 3,400 | 90,200 |
| January 06, 2026 | 3,380 | 3,480 | 3,480 | 3,500 | 3,380 | 92,600 |
| January 05, 2026 | 3,475 | 3,355 | 3,355 | 3,480 | 3,320 | 101,400 |
| December 30, 2025 | 3,400 | 3,425 | 3,425 | 3,455 | 3,365 | 86,700 |
| December 29, 2025 | 3,340 | 3,430 | 3,430 | 3,440 | 3,335 | 87,100 |
| December 26, 2025 | 3,340 | 3,320 | 3,320 | 3,395 | 3,315 | 111,400 |
| December 25, 2025 | 3,275 | 3,325 | 3,325 | 3,340 | 3,235 | 89,400 |
| December 24, 2025 | 3,280 | 3,290 | 3,290 | 3,335 | 3,250 | 65,700 |
| December 23, 2025 | 3,275 | 3,290 | 3,290 | 3,390 | 3,250 | 140,300 |
| December 22, 2025 | 3,185 | 3,275 | 3,275 | 3,305 | 3,150 | 135,500 |
| December 19, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,080 | 51,000 |
| December 18, 2025 | 3,050 | 3,095 | 3,095 | 3,110 | 3,005 | 103,300 |
| December 17, 2025 | 3,030 | 3,070 | 3,070 | 3,090 | 2,985 | 84,400 |
| December 16, 2025 | 3,025 | 3,020 | 3,020 | 3,025 | 2,949 | 66,600 |
| December 15, 2025 | 2,933 | 3,025 | 3,025 | 3,025 | 2,899 | 65,800 |
| December 12, 2025 | 2,851 | 2,972 | 2,972 | 2,972 | 2,844 | 108,400 |
| December 11, 2025 | 2,925 | 2,831 | 2,831 | 2,932 | 2,813 | 99,600 |
| December 10, 2025 | 2,998 | 2,918 | 2,918 | 3,030 | 2,918 | 80,400 |
| December 09, 2025 | 2,955 | 2,955 | 2,955 | 2,990 | 2,923 | 84,300 |
| December 08, 2025 | 2,885 | 2,974 | 2,974 | 2,994 | 2,851 | 103,500 |
| December 05, 2025 | 2,800 | 2,835 | 2,835 | 2,863 | 2,784 | 62,300 |
| December 04, 2025 | 2,920 | 2,866 | 2,866 | 2,956 | 2,847 | 122,800 |
| December 03, 2025 | 2,800 | 2,890 | 2,890 | 2,908 | 2,770 | 128,500 |
| December 02, 2025 | 2,744 | 2,770 | 2,770 | 2,787 | 2,744 | 40,200 |
| December 01, 2025 | 2,820 | 2,745 | 2,745 | 2,842 | 2,721 | 115,100 |
| November 28, 2025 | 2,721 | 2,734 | 2,734 | 2,747 | 2,680 | 78,400 |
| November 27, 2025 | 2,650 | 2,708 | 2,708 | 2,708 | 2,645 | 39,500 |
| November 26, 2025 | 2,638 | 2,652 | 2,652 | 2,665 | 2,624 | 55,100 |
| November 25, 2025 | 2,695 | 2,650 | 2,650 | 2,696 | 2,619 | 55,000 |
| November 21, 2025 | 2,678 | 2,660 | 2,660 | 2,678 | 2,613 | 63,300 |