3,050.00
-35(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,090 | 3,050 | 3,050 | 3,100 | 3,015 | 71,600 |
| February 19, 2026 | 3,110 | 3,085 | 3,085 | 3,125 | 3,060 | 69,700 |
| February 18, 2026 | 3,060 | 3,110 | 3,110 | 3,150 | 3,055 | 82,600 |
| February 17, 2026 | 3,110 | 3,055 | 3,055 | 3,120 | 3,030 | 49,700 |
| February 16, 2026 | 3,015 | 3,080 | 3,080 | 3,085 | 3,005 | 57,700 |
| February 13, 2026 | 3,085 | 3,010 | 3,010 | 3,110 | 2,995 | 84,300 |
| February 12, 2026 | 3,215 | 3,135 | 3,135 | 3,220 | 3,115 | 102,000 |
| February 10, 2026 | 3,025 | 3,175 | 3,175 | 3,235 | 3,020 | 229,900 |
| February 09, 2026 | 3,135 | 2,974 | 2,974 | 3,160 | 2,910 | 329,300 |
| February 06, 2026 | 3,160 | 3,085 | 3,085 | 3,165 | 3,070 | 102,700 |
| February 05, 2026 | 3,130 | 3,220 | 3,220 | 3,240 | 3,130 | 79,800 |
| February 04, 2026 | 3,230 | 3,160 | 3,160 | 3,230 | 3,125 | 84,600 |
| February 03, 2026 | 3,295 | 3,230 | 3,230 | 3,295 | 3,215 | 69,200 |
| February 02, 2026 | 3,250 | 3,235 | 3,235 | 3,340 | 3,220 | 61,700 |
| January 30, 2026 | 3,235 | 3,245 | 3,245 | 3,260 | 3,195 | 53,100 |
| January 29, 2026 | 3,270 | 3,250 | 3,250 | 3,285 | 3,215 | 83,400 |
| January 28, 2026 | 3,335 | 3,280 | 3,280 | 3,340 | 3,280 | 61,200 |
| January 27, 2026 | 3,360 | 3,355 | 3,355 | 3,380 | 3,325 | 45,200 |
| January 26, 2026 | 3,395 | 3,360 | 3,360 | 3,410 | 3,340 | 93,700 |
| January 23, 2026 | 3,430 | 3,465 | 3,465 | 3,475 | 3,425 | 46,100 |
| January 22, 2026 | 3,475 | 3,420 | 3,420 | 3,475 | 3,415 | 70,600 |
| January 21, 2026 | 3,415 | 3,470 | 3,470 | 3,480 | 3,375 | 152,200 |
| January 20, 2026 | 3,505 | 3,550 | 3,550 | 3,720 | 3,455 | 518,700 |
| January 19, 2026 | 3,595 | 3,530 | 3,530 | 3,595 | 3,515 | 69,600 |
| January 16, 2026 | 3,660 | 3,620 | 3,620 | 3,685 | 3,575 | 73,200 |
| January 15, 2026 | 3,505 | 3,630 | 3,630 | 3,650 | 3,500 | 62,300 |
| January 14, 2026 | 3,520 | 3,525 | 3,525 | 3,570 | 3,515 | 41,500 |
| January 13, 2026 | 3,625 | 3,540 | 3,540 | 3,625 | 3,490 | 70,000 |
| January 09, 2026 | 3,590 | 3,565 | 3,565 | 3,635 | 3,565 | 38,500 |
| January 08, 2026 | 3,605 | 3,590 | 3,590 | 3,645 | 3,570 | 41,000 |
| January 07, 2026 | 3,555 | 3,585 | 3,585 | 3,615 | 3,540 | 58,800 |
| January 06, 2026 | 3,600 | 3,595 | 3,595 | 3,640 | 3,595 | 43,700 |
| January 05, 2026 | 3,615 | 3,580 | 3,580 | 3,635 | 3,565 | 39,100 |
| December 30, 2025 | 3,640 | 3,610 | 3,610 | 3,640 | 3,590 | 38,700 |
| December 29, 2025 | 3,600 | 3,655 | 3,655 | 3,685 | 3,590 | 68,900 |
| December 26, 2025 | 3,700 | 3,635 | 3,595 | 3,700 | 3,615 | 83,600 |
| December 25, 2025 | 3,650 | 3,690 | 3,690 | 3,695 | 3,625 | 63,800 |
| December 24, 2025 | 3,660 | 3,610 | 3,610 | 3,675 | 3,585 | 62,300 |
| December 23, 2025 | 3,545 | 3,610 | 3,610 | 3,610 | 3,545 | 31,800 |
| December 22, 2025 | 3,600 | 3,560 | 3,560 | 3,610 | 3,540 | 25,700 |
| December 19, 2025 | 3,520 | 3,570 | 3,570 | 3,580 | 3,515 | 49,100 |
| December 18, 2025 | 3,500 | 3,520 | 3,520 | 3,530 | 3,480 | 66,800 |
| December 17, 2025 | 3,560 | 3,515 | 3,515 | 3,585 | 3,505 | 44,200 |
| December 16, 2025 | 3,665 | 3,550 | 3,550 | 3,680 | 3,545 | 63,500 |
| December 15, 2025 | 3,645 | 3,655 | 3,655 | 3,715 | 3,630 | 49,900 |
| December 12, 2025 | 3,700 | 3,660 | 3,660 | 3,700 | 3,625 | 51,400 |
| December 11, 2025 | 3,700 | 3,675 | 3,675 | 3,715 | 3,590 | 64,600 |
| December 10, 2025 | 3,735 | 3,660 | 3,660 | 3,775 | 3,660 | 79,100 |
| December 09, 2025 | 3,810 | 3,735 | 3,735 | 3,840 | 3,720 | 40,700 |
| December 08, 2025 | 3,725 | 3,810 | 3,810 | 3,810 | 3,705 | 69,300 |
| December 05, 2025 | 3,740 | 3,700 | 3,700 | 3,830 | 3,700 | 71,900 |
| December 04, 2025 | 3,755 | 3,760 | 3,760 | 3,795 | 3,735 | 63,600 |
| December 03, 2025 | 3,825 | 3,775 | 3,775 | 3,835 | 3,750 | 48,200 |
| December 02, 2025 | 3,830 | 3,830 | 3,830 | 3,875 | 3,800 | 43,900 |
| December 01, 2025 | 3,905 | 3,825 | 3,825 | 3,930 | 3,820 | 62,900 |
| November 28, 2025 | 3,850 | 3,870 | 3,870 | 3,910 | 3,850 | 62,100 |
| November 27, 2025 | 3,865 | 3,860 | 3,860 | 3,960 | 3,860 | 70,800 |
| November 26, 2025 | 3,805 | 3,880 | 3,880 | 3,880 | 3,755 | 86,000 |
| November 25, 2025 | 3,960 | 3,770 | 3,770 | 3,960 | 3,755 | 116,200 |
| November 21, 2025 | 3,685 | 3,865 | 3,865 | 3,900 | 3,685 | 132,500 |