2,831.00
-22.5(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,853 | 2,831 | 2,831 | 2,866.5 | 2,820.5 | 1.15M |
| February 19, 2026 | 2,944.5 | 2,853.5 | 2,853.5 | 2,953 | 2,853.5 | 1.84M |
| February 18, 2026 | 2,952 | 2,868 | 2,868 | 2,986 | 2,848.5 | 2.64M |
| February 17, 2026 | 3,010 | 2,995.5 | 2,995.5 | 3,026 | 2,938.5 | 1.57M |
| February 16, 2026 | 3,151 | 2,969 | 2,969 | 3,153 | 2,943.5 | 3.4M |
| February 13, 2026 | 2,995.5 | 2,952.5 | 2,952.5 | 3,050 | 2,920 | 5.72M |
| February 12, 2026 | 2,975 | 2,945.5 | 2,945.5 | 2,991 | 2,931 | 1.73M |
| February 10, 2026 | 2,919.5 | 2,990 | 2,990 | 2,993 | 2,906.5 | 1.43M |
| February 09, 2026 | 3,040 | 2,887.5 | 2,887.5 | 3,044 | 2,887.5 | 2.56M |
| February 06, 2026 | 2,830 | 2,840 | 2,840 | 2,870.5 | 2,806.5 | 2.07M |
| February 05, 2026 | 2,829.5 | 2,794.5 | 2,794.5 | 2,887.5 | 2,794.5 | 3.22M |
| February 04, 2026 | 2,856 | 2,780.5 | 2,780.5 | 2,871.5 | 2,773.5 | 4.74M |
| February 03, 2026 | 2,965 | 2,975.5 | 2,975.5 | 2,995.5 | 2,954 | 1.4M |
| February 02, 2026 | 2,985.5 | 2,968 | 2,968 | 3,027 | 2,968 | 1.41M |
| January 30, 2026 | 2,980 | 2,992.5 | 2,992.5 | 3,008 | 2,967.5 | 1.02M |
| January 29, 2026 | 2,973 | 2,968 | 2,968 | 2,976 | 2,920 | 1.86M |
| January 28, 2026 | 3,024 | 3,000 | 3,000 | 3,047 | 2,998.5 | 1.05M |
| January 27, 2026 | 3,032 | 3,051 | 3,051 | 3,081 | 3,025 | 829,300 |
| January 26, 2026 | 3,074 | 3,064 | 3,064 | 3,094 | 3,041 | 911,600 |
| January 23, 2026 | 3,097 | 3,128 | 3,128 | 3,145 | 3,070 | 1.01M |
| January 22, 2026 | 3,022 | 3,066 | 3,066 | 3,079 | 3,013 | 1.26M |
| January 21, 2026 | 3,037 | 3,027 | 3,027 | 3,065 | 2,995.5 | 1.95M |
| January 20, 2026 | 3,120 | 3,093 | 3,093 | 3,141 | 3,093 | 967,900 |
| January 19, 2026 | 3,152 | 3,126 | 3,126 | 3,169 | 3,093 | 1.84M |
| January 16, 2026 | 3,146 | 3,198 | 3,198 | 3,229 | 3,135 | 2.3M |
| January 15, 2026 | 3,162 | 3,108 | 3,108 | 3,193 | 3,106 | 2.78M |
| January 14, 2026 | 3,552 | 3,142 | 3,142 | 3,552 | 3,137 | 5.19M |
| January 13, 2026 | 3,520 | 3,542 | 3,542 | 3,550 | 3,470 | 1.38M |
| January 09, 2026 | 3,437 | 3,469 | 3,469 | 3,473 | 3,406 | 1.3M |
| January 08, 2026 | 3,495 | 3,386 | 3,386 | 3,532 | 3,377 | 1.2M |
| January 07, 2026 | 3,433 | 3,480 | 3,480 | 3,498 | 3,412 | 876,700 |
| January 06, 2026 | 3,385 | 3,455 | 3,455 | 3,455 | 3,381 | 962,200 |
| January 05, 2026 | 3,333 | 3,385 | 3,385 | 3,408 | 3,333 | 1.08M |
| December 30, 2025 | 3,369 | 3,324 | 3,324 | 3,374 | 3,314 | 661,300 |
| December 29, 2025 | 3,365 | 3,351 | 3,351 | 3,378 | 3,326 | 746,000 |
| December 26, 2025 | 3,399 | 3,372 | 3,372 | 3,408 | 3,356 | 588,400 |
| December 25, 2025 | 3,350 | 3,364 | 3,364 | 3,371 | 3,319 | 534,500 |
| December 24, 2025 | 3,326 | 3,324 | 3,324 | 3,336 | 3,309 | 638,900 |
| December 23, 2025 | 3,315 | 3,329 | 3,329 | 3,355 | 3,251 | 1.1M |
| December 22, 2025 | 3,375 | 3,324 | 3,324 | 3,410 | 3,324 | 860,000 |
| December 19, 2025 | 3,431 | 3,409 | 3,409 | 3,459 | 3,389 | 1.95M |
| December 18, 2025 | 3,418 | 3,425 | 3,425 | 3,448 | 3,399 | 704,300 |
| December 17, 2025 | 3,388 | 3,387 | 3,387 | 3,411 | 3,339 | 895,300 |
| December 16, 2025 | 3,367 | 3,370 | 3,370 | 3,407 | 3,332 | 1.19M |
| December 15, 2025 | 3,383 | 3,328 | 3,328 | 3,393 | 3,300 | 1.05M |
| December 12, 2025 | 3,268 | 3,339 | 3,339 | 3,349 | 3,247 | 1.49M |
| December 11, 2025 | 3,350 | 3,247 | 3,247 | 3,365 | 3,208 | 1.33M |
| December 10, 2025 | 3,400 | 3,350 | 3,350 | 3,426 | 3,350 | 868,700 |
| December 09, 2025 | 3,400 | 3,415 | 3,415 | 3,447 | 3,385 | 598,700 |
| December 08, 2025 | 3,430 | 3,403 | 3,403 | 3,445 | 3,396 | 823,800 |
| December 05, 2025 | 3,445 | 3,417 | 3,417 | 3,451 | 3,404 | 526,700 |
| December 04, 2025 | 3,388 | 3,443 | 3,443 | 3,443 | 3,338 | 1.09M |
| December 03, 2025 | 3,433 | 3,441 | 3,441 | 3,474 | 3,397 | 748,900 |
| December 02, 2025 | 3,452 | 3,465 | 3,465 | 3,523 | 3,447 | 858,500 |
| December 01, 2025 | 3,526 | 3,495 | 3,495 | 3,548 | 3,472 | 949,700 |
| November 28, 2025 | 3,501 | 3,545 | 3,545 | 3,554 | 3,488 | 1.16M |
| November 27, 2025 | 3,431 | 3,454 | 3,454 | 3,486 | 3,430 | 702,700 |
| November 26, 2025 | 3,443 | 3,464 | 3,464 | 3,486 | 3,434 | 873,600 |
| November 25, 2025 | 3,474 | 3,472 | 3,472 | 3,489 | 3,421 | 1.01M |
| November 21, 2025 | 3,443 | 3,505 | 3,505 | 3,509 | 3,441 | 1.15M |