3,833.00
-91(-2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,900 | 3,833 | 3,833 | 3,901 | 3,806 | 2.66M |
| February 19, 2026 | 4,000 | 3,924 | 3,924 | 4,010 | 3,924 | 2.81M |
| February 18, 2026 | 3,965 | 3,890 | 3,890 | 3,986 | 3,872 | 3.52M |
| February 17, 2026 | 3,980 | 3,930 | 3,930 | 4,013 | 3,902 | 4.18M |
| February 16, 2026 | 4,106 | 4,106 | 4,106 | 4,133 | 4,042 | 3.06M |
| February 13, 2026 | 4,187 | 4,053 | 4,053 | 4,218 | 4,032 | 5.41M |
| February 12, 2026 | 4,264 | 4,220 | 4,220 | 4,321 | 4,220 | 4.66M |
| February 10, 2026 | 4,294 | 4,404 | 4,404 | 4,429 | 4,229 | 5.91M |
| February 09, 2026 | 4,278 | 4,224 | 4,224 | 4,313 | 4,180 | 5.01M |
| February 06, 2026 | 4,306 | 4,222 | 4,222 | 4,342 | 4,185 | 5.4M |
| February 05, 2026 | 4,288 | 4,339 | 4,339 | 4,430 | 4,192 | 5.28M |
| February 04, 2026 | 4,370 | 4,287 | 4,287 | 4,380 | 4,170 | 8.46M |
| February 03, 2026 | 4,640 | 4,642 | 4,642 | 4,658 | 4,575 | 3.96M |
| February 02, 2026 | 4,738 | 4,640 | 4,640 | 4,814 | 4,608 | 5.43M |
| January 30, 2026 | 4,985 | 4,701 | 4,701 | 5,003 | 4,695 | 11.37M |
| January 29, 2026 | 5,710 | 5,685 | 5,685 | 5,788 | 5,622 | 2.32M |
| January 28, 2026 | 5,739 | 5,779 | 5,779 | 5,846 | 5,722 | 1.67M |
| January 27, 2026 | 5,844 | 5,839 | 5,839 | 5,880 | 5,765 | 1.86M |
| January 26, 2026 | 5,874 | 5,835 | 5,835 | 5,928 | 5,805 | 1.76M |
| January 23, 2026 | 5,948 | 5,930 | 5,930 | 6,023 | 5,880 | 1.64M |
| January 22, 2026 | 5,926 | 5,856 | 5,856 | 5,948 | 5,845 | 1.56M |
| January 21, 2026 | 5,983 | 5,917 | 5,917 | 6,009 | 5,885 | 1.67M |
| January 20, 2026 | 6,003 | 6,035 | 6,035 | 6,125 | 5,995 | 1.64M |
| January 19, 2026 | 5,960 | 6,067 | 6,067 | 6,130 | 5,957 | 1.57M |
| January 16, 2026 | 6,051 | 5,997 | 5,997 | 6,132 | 5,962 | 1.94M |
| January 15, 2026 | 6,202 | 6,150 | 6,150 | 6,269 | 6,150 | 1.77M |
| January 14, 2026 | 6,118 | 6,139 | 6,139 | 6,190 | 6,068 | 1.77M |
| January 13, 2026 | 6,297 | 6,207 | 6,207 | 6,300 | 6,206 | 1.27M |
| January 09, 2026 | 6,100 | 6,197 | 6,197 | 6,200 | 6,071 | 1.29M |
| January 08, 2026 | 6,187 | 6,159 | 6,159 | 6,227 | 6,119 | 1.12M |
| January 07, 2026 | 6,025 | 6,127 | 6,127 | 6,159 | 6,025 | 1.09M |
| January 06, 2026 | 6,036 | 6,183 | 6,183 | 6,189 | 5,993 | 1.69M |
| January 05, 2026 | 6,054 | 6,023 | 6,023 | 6,100 | 5,964 | 1.01M |
| December 30, 2025 | 6,027 | 6,021 | 6,021 | 6,045 | 5,980 | 1.01M |
| December 29, 2025 | 6,020 | 5,991 | 5,991 | 6,038 | 5,944 | 777,200 |
| December 26, 2025 | 6,043 | 6,009 | 6,009 | 6,056 | 6,009 | 589,300 |
| December 25, 2025 | 6,035 | 5,995 | 5,995 | 6,035 | 5,976 | 407,500 |
| December 24, 2025 | 6,099 | 5,990 | 5,990 | 6,099 | 5,983 | 728,100 |
| December 23, 2025 | 6,045 | 6,064 | 6,064 | 6,078 | 6,019 | 693,500 |
| December 22, 2025 | 6,134 | 6,041 | 6,041 | 6,215 | 5,967 | 1.17M |
| December 19, 2025 | 6,165 | 6,179 | 6,179 | 6,250 | 6,150 | 2.08M |
| December 18, 2025 | 6,020 | 6,119 | 6,119 | 6,157 | 6,011 | 1.14M |
| December 17, 2025 | 6,114 | 6,053 | 6,053 | 6,114 | 5,957 | 1.3M |
| December 16, 2025 | 6,169 | 6,117 | 6,117 | 6,179 | 6,102 | 1.1M |
| December 15, 2025 | 6,210 | 6,231 | 6,231 | 6,259 | 6,145 | 708,600 |
| December 12, 2025 | 6,174 | 6,175 | 6,175 | 6,235 | 6,144 | 1.29M |
| December 11, 2025 | 6,186 | 6,162 | 6,162 | 6,206 | 6,096 | 898,100 |
| December 10, 2025 | 6,156 | 6,160 | 6,160 | 6,199 | 6,143 | 672,000 |
| December 09, 2025 | 6,192 | 6,175 | 6,175 | 6,198 | 6,136 | 842,600 |
| December 08, 2025 | 6,062 | 6,182 | 6,182 | 6,184 | 6,045 | 1.25M |
| December 05, 2025 | 6,162 | 6,039 | 6,039 | 6,183 | 6,030 | 1.23M |
| December 04, 2025 | 6,242 | 6,212 | 6,212 | 6,254 | 6,192 | 1.22M |
| December 03, 2025 | 6,282 | 6,267 | 6,267 | 6,326 | 6,255 | 833,400 |
| December 02, 2025 | 6,380 | 6,351 | 6,351 | 6,386 | 6,280 | 996,900 |
| December 01, 2025 | 6,230 | 6,285 | 6,285 | 6,307 | 6,172 | 987,200 |
| November 28, 2025 | 6,280 | 6,234 | 6,234 | 6,295 | 6,215 | 859,900 |
| November 27, 2025 | 6,350 | 6,287 | 6,287 | 6,373 | 6,259 | 877,700 |
| November 26, 2025 | 6,405 | 6,360 | 6,360 | 6,426 | 6,323 | 1.26M |
| November 25, 2025 | 6,460 | 6,305 | 6,305 | 6,476 | 6,297 | 1.46M |
| November 21, 2025 | 6,217 | 6,399 | 6,399 | 6,434 | 6,179 | 2.25M |