3,735.00
-40(-1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,765 | 3,735 | 3,735 | 3,765 | 3,670 | 117,100 |
| February 19, 2026 | 3,790 | 3,775 | 3,775 | 3,790 | 3,675 | 225,400 |
| February 18, 2026 | 3,650 | 3,665 | 3,665 | 3,735 | 3,600 | 274,100 |
| February 17, 2026 | 3,540 | 3,600 | 3,600 | 3,605 | 3,510 | 117,500 |
| February 16, 2026 | 3,535 | 3,525 | 3,525 | 3,580 | 3,490 | 139,800 |
| February 13, 2026 | 3,480 | 3,510 | 3,510 | 3,545 | 3,410 | 171,900 |
| February 12, 2026 | 3,620 | 3,500 | 3,500 | 3,790 | 3,285 | 540,200 |
| February 10, 2026 | 3,570 | 3,605 | 3,605 | 3,620 | 3,560 | 89,300 |
| February 09, 2026 | 3,605 | 3,575 | 3,575 | 3,620 | 3,535 | 83,000 |
| February 06, 2026 | 3,470 | 3,535 | 3,535 | 3,550 | 3,450 | 60,100 |
| February 05, 2026 | 3,585 | 3,505 | 3,505 | 3,605 | 3,505 | 118,000 |
| February 04, 2026 | 3,405 | 3,515 | 3,515 | 3,525 | 3,405 | 138,600 |
| February 03, 2026 | 3,350 | 3,400 | 3,400 | 3,400 | 3,350 | 58,700 |
| February 02, 2026 | 3,345 | 3,320 | 3,320 | 3,405 | 3,310 | 92,300 |
| January 30, 2026 | 3,295 | 3,320 | 3,320 | 3,330 | 3,270 | 57,900 |
| January 29, 2026 | 3,295 | 3,295 | 3,295 | 3,300 | 3,240 | 71,200 |
| January 28, 2026 | 3,335 | 3,290 | 3,290 | 3,335 | 3,260 | 73,500 |
| January 27, 2026 | 3,340 | 3,360 | 3,360 | 3,360 | 3,315 | 65,200 |
| January 26, 2026 | 3,350 | 3,355 | 3,355 | 3,370 | 3,315 | 58,500 |
| January 23, 2026 | 3,405 | 3,405 | 3,405 | 3,435 | 3,380 | 42,000 |
| January 22, 2026 | 3,390 | 3,405 | 3,405 | 3,420 | 3,370 | 60,400 |
| January 21, 2026 | 3,280 | 3,335 | 3,335 | 3,350 | 3,280 | 49,900 |
| January 20, 2026 | 3,400 | 3,335 | 3,335 | 3,400 | 3,335 | 54,400 |
| January 19, 2026 | 3,410 | 3,405 | 3,405 | 3,425 | 3,345 | 55,000 |
| January 16, 2026 | 3,350 | 3,395 | 3,395 | 3,405 | 3,340 | 59,700 |
| January 15, 2026 | 3,360 | 3,385 | 3,385 | 3,410 | 3,350 | 63,900 |
| January 14, 2026 | 3,300 | 3,365 | 3,365 | 3,375 | 3,290 | 99,800 |
| January 13, 2026 | 3,335 | 3,305 | 3,305 | 3,335 | 3,280 | 67,900 |
| January 09, 2026 | 3,255 | 3,265 | 3,265 | 3,290 | 3,250 | 46,800 |
| January 08, 2026 | 3,315 | 3,245 | 3,245 | 3,325 | 3,245 | 84,900 |
| January 07, 2026 | 3,255 | 3,325 | 3,325 | 3,325 | 3,255 | 96,800 |
| January 06, 2026 | 3,260 | 3,255 | 3,255 | 3,295 | 3,255 | 74,800 |
| January 05, 2026 | 3,220 | 3,230 | 3,230 | 3,260 | 3,200 | 72,800 |
| December 30, 2025 | 3,205 | 3,180 | 3,180 | 3,220 | 3,165 | 91,900 |
| December 29, 2025 | 3,195 | 3,205 | 3,205 | 3,230 | 3,165 | 116,500 |
| December 26, 2025 | 3,160 | 3,165 | 3,165 | 3,180 | 3,140 | 42,400 |
| December 25, 2025 | 3,150 | 3,135 | 3,135 | 3,150 | 3,125 | 29,800 |
| December 24, 2025 | 3,150 | 3,105 | 3,105 | 3,150 | 3,100 | 43,800 |
| December 23, 2025 | 3,145 | 3,145 | 3,145 | 3,160 | 3,115 | 43,100 |
| December 22, 2025 | 3,115 | 3,135 | 3,135 | 3,155 | 3,095 | 65,000 |
| December 19, 2025 | 3,035 | 3,085 | 3,085 | 3,090 | 3,035 | 58,400 |
| December 18, 2025 | 3,025 | 3,025 | 3,025 | 3,035 | 3,005 | 27,700 |
| December 17, 2025 | 3,050 | 3,020 | 3,020 | 3,060 | 3,005 | 37,200 |
| December 16, 2025 | 3,125 | 3,050 | 3,050 | 3,135 | 3,045 | 73,800 |
| December 15, 2025 | 3,100 | 3,120 | 3,120 | 3,140 | 3,085 | 68,900 |
| December 12, 2025 | 3,100 | 3,110 | 3,110 | 3,115 | 3,085 | 47,800 |
| December 11, 2025 | 3,105 | 3,070 | 3,070 | 3,110 | 3,055 | 40,500 |
| December 10, 2025 | 3,100 | 3,090 | 3,090 | 3,120 | 3,070 | 39,400 |
| December 09, 2025 | 3,075 | 3,075 | 3,075 | 3,120 | 3,065 | 48,400 |
| December 08, 2025 | 3,055 | 3,100 | 3,100 | 3,100 | 3,045 | 43,800 |
| December 05, 2025 | 3,060 | 3,030 | 3,030 | 3,075 | 3,015 | 63,800 |
| December 04, 2025 | 3,075 | 3,080 | 3,080 | 3,100 | 3,065 | 42,300 |
| December 03, 2025 | 3,100 | 3,075 | 3,075 | 3,115 | 3,065 | 38,200 |
| December 02, 2025 | 3,065 | 3,090 | 3,090 | 3,115 | 3,060 | 59,700 |
| December 01, 2025 | 3,120 | 3,065 | 3,065 | 3,130 | 3,060 | 61,400 |
| November 28, 2025 | 3,065 | 3,100 | 3,100 | 3,105 | 3,055 | 100,000 |
| November 27, 2025 | 3,055 | 3,065 | 3,065 | 3,080 | 3,050 | 70,000 |
| November 26, 2025 | 2,973 | 3,030 | 3,030 | 3,035 | 2,973 | 55,300 |
| November 25, 2025 | 2,978 | 2,973 | 2,973 | 2,978 | 2,955 | 52,100 |
| November 21, 2025 | 2,937 | 2,954 | 2,954 | 2,964 | 2,937 | 46,400 |