3,145.00
-15(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,170 | 3,145 | 3,145 | 3,185 | 3,120 | 89,800 |
| February 19, 2026 | 3,165 | 3,165 | 3,165 | 3,190 | 3,095 | 95,300 |
| February 18, 2026 | 3,195 | 3,215 | 3,215 | 3,235 | 3,105 | 83,400 |
| February 17, 2026 | 3,200 | 3,215 | 3,215 | 3,275 | 3,160 | 76,000 |
| February 16, 2026 | 3,120 | 3,160 | 3,160 | 3,190 | 3,115 | 79,100 |
| February 13, 2026 | 3,125 | 3,100 | 3,100 | 3,145 | 3,075 | 67,300 |
| February 12, 2026 | 3,090 | 3,140 | 3,140 | 3,200 | 3,080 | 93,000 |
| February 10, 2026 | 2,950 | 3,055 | 3,055 | 3,075 | 2,950 | 92,500 |
| February 09, 2026 | 2,988 | 2,941 | 2,941 | 3,000 | 2,881 | 165,400 |
| February 06, 2026 | 3,000 | 2,988 | 2,988 | 3,010 | 2,950 | 102,800 |
| February 05, 2026 | 2,974 | 3,025 | 3,025 | 3,060 | 2,961 | 101,600 |
| February 04, 2026 | 2,944 | 2,952 | 2,952 | 2,975 | 2,929 | 63,700 |
| February 03, 2026 | 2,945 | 2,961 | 2,961 | 2,979 | 2,937 | 50,500 |
| February 02, 2026 | 2,973 | 2,936 | 2,936 | 3,005 | 2,925 | 92,200 |
| January 30, 2026 | 2,939 | 2,951 | 2,951 | 2,985 | 2,914 | 76,000 |
| January 29, 2026 | 2,890 | 2,889 | 2,889 | 2,912 | 2,857 | 88,400 |
| January 28, 2026 | 2,910 | 2,893 | 2,893 | 2,921 | 2,869 | 111,300 |
| January 27, 2026 | 3,000 | 2,944 | 2,944 | 3,010 | 2,940 | 57,100 |
| January 26, 2026 | 3,010 | 2,979 | 2,979 | 3,015 | 2,965 | 99,900 |
| January 23, 2026 | 3,120 | 3,065 | 3,065 | 3,120 | 3,045 | 51,200 |
| January 22, 2026 | 3,050 | 3,100 | 3,100 | 3,120 | 3,035 | 49,000 |
| January 21, 2026 | 3,015 | 2,999 | 2,999 | 3,035 | 2,986 | 66,900 |
| January 20, 2026 | 3,110 | 3,070 | 3,070 | 3,125 | 3,055 | 32,500 |
| January 19, 2026 | 3,195 | 3,130 | 3,130 | 3,195 | 3,115 | 42,600 |
| January 16, 2026 | 3,185 | 3,175 | 3,175 | 3,195 | 3,130 | 42,100 |
| January 15, 2026 | 3,080 | 3,185 | 3,185 | 3,190 | 3,080 | 55,800 |
| January 14, 2026 | 3,105 | 3,070 | 3,070 | 3,135 | 3,050 | 41,000 |
| January 13, 2026 | 3,095 | 3,105 | 3,105 | 3,115 | 3,075 | 48,500 |
| January 09, 2026 | 3,035 | 3,060 | 3,060 | 3,060 | 3,015 | 29,900 |
| January 08, 2026 | 3,020 | 3,035 | 3,035 | 3,080 | 3,020 | 30,400 |
| January 07, 2026 | 3,040 | 3,030 | 3,030 | 3,045 | 3,010 | 35,800 |
| January 06, 2026 | 3,045 | 3,020 | 3,020 | 3,060 | 3,020 | 39,200 |
| January 05, 2026 | 3,045 | 3,035 | 3,035 | 3,070 | 2,970 | 74,800 |
| December 30, 2025 | 3,110 | 3,030 | 3,030 | 3,110 | 3,025 | 50,200 |
| December 29, 2025 | 3,115 | 3,095 | 3,095 | 3,125 | 3,065 | 45,500 |
| December 26, 2025 | 3,115 | 3,100 | 3,100 | 3,140 | 3,085 | 85,400 |
| December 25, 2025 | 3,070 | 3,110 | 3,110 | 3,120 | 3,065 | 42,700 |
| December 24, 2025 | 3,085 | 3,065 | 3,065 | 3,120 | 3,050 | 34,400 |
| December 23, 2025 | 3,045 | 3,120 | 3,120 | 3,125 | 3,045 | 39,000 |
| December 22, 2025 | 3,100 | 3,040 | 3,040 | 3,100 | 3,005 | 56,700 |
| December 19, 2025 | 3,040 | 3,050 | 3,050 | 3,070 | 3,015 | 42,300 |
| December 18, 2025 | 2,978 | 3,010 | 3,010 | 3,025 | 2,978 | 48,600 |
| December 17, 2025 | 3,005 | 2,998 | 2,998 | 3,030 | 2,972 | 53,300 |
| December 16, 2025 | 3,055 | 3,030 | 3,030 | 3,070 | 3,015 | 52,000 |
| December 15, 2025 | 3,050 | 3,085 | 3,085 | 3,110 | 3,030 | 93,700 |
| December 12, 2025 | 3,090 | 3,070 | 3,070 | 3,140 | 3,045 | 63,100 |
| December 11, 2025 | 3,075 | 3,070 | 3,070 | 3,125 | 3,055 | 55,000 |
| December 10, 2025 | 3,170 | 3,075 | 3,075 | 3,170 | 3,055 | 63,500 |
| December 09, 2025 | 3,220 | 3,145 | 3,145 | 3,235 | 3,135 | 55,200 |
| December 08, 2025 | 3,245 | 3,255 | 3,255 | 3,270 | 3,210 | 32,000 |
| December 05, 2025 | 3,255 | 3,195 | 3,195 | 3,290 | 3,195 | 38,800 |
| December 04, 2025 | 3,265 | 3,300 | 3,300 | 3,330 | 3,255 | 45,500 |
| December 03, 2025 | 3,285 | 3,250 | 3,250 | 3,315 | 3,245 | 31,600 |
| December 02, 2025 | 3,310 | 3,280 | 3,280 | 3,340 | 3,275 | 52,000 |
| December 01, 2025 | 3,440 | 3,295 | 3,295 | 3,440 | 3,295 | 70,000 |
| November 28, 2025 | 3,410 | 3,440 | 3,440 | 3,500 | 3,380 | 70,800 |
| November 27, 2025 | 3,380 | 3,400 | 3,400 | 3,430 | 3,360 | 94,600 |
| November 26, 2025 | 3,280 | 3,355 | 3,355 | 3,410 | 3,280 | 77,300 |
| November 25, 2025 | 3,330 | 3,220 | 3,220 | 3,330 | 3,200 | 72,700 |
| November 21, 2025 | 3,310 | 3,335 | 3,335 | 3,365 | 3,270 | 98,600 |