2,970.00
-59(-1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,998 | 2,970 | 2,970 | 3,001 | 2,956 | 593,800 |
| February 19, 2026 | 2,992.5 | 3,029 | 3,029 | 3,048 | 2,975.5 | 823,800 |
| February 18, 2026 | 2,923 | 2,992.5 | 2,992.5 | 3,023 | 2,909.5 | 1.31M |
| February 17, 2026 | 2,924.5 | 2,894.5 | 2,894.5 | 2,951.5 | 2,874 | 1.14M |
| February 16, 2026 | 3,106 | 2,900.5 | 2,900.5 | 3,137 | 2,900.5 | 1.83M |
| February 13, 2026 | 3,132 | 3,104 | 3,104 | 3,230 | 3,053 | 1.5M |
| February 12, 2026 | 3,185 | 3,202 | 3,202 | 3,240 | 3,168 | 656,000 |
| February 10, 2026 | 3,165 | 3,186 | 3,186 | 3,228 | 3,165 | 465,400 |
| February 09, 2026 | 3,191 | 3,145 | 3,145 | 3,196 | 3,113 | 527,600 |
| February 06, 2026 | 3,010 | 3,051 | 3,051 | 3,067 | 2,973 | 581,300 |
| February 05, 2026 | 3,084 | 3,054 | 3,054 | 3,107 | 3,054 | 643,600 |
| February 04, 2026 | 3,041 | 3,046 | 3,046 | 3,068 | 3,023 | 588,100 |
| February 03, 2026 | 3,006 | 3,035 | 3,035 | 3,035 | 2,976.5 | 511,000 |
| February 02, 2026 | 2,997.5 | 2,978.5 | 2,978.5 | 3,038 | 2,969 | 556,800 |
| January 30, 2026 | 2,997.5 | 2,981.5 | 2,981.5 | 3,011 | 2,955 | 654,000 |
| January 29, 2026 | 2,927 | 2,964.5 | 2,964.5 | 2,977.5 | 2,886.5 | 983,000 |
| January 28, 2026 | 3,000 | 2,941 | 2,941 | 3,003 | 2,933 | 970,700 |
| January 27, 2026 | 3,021 | 3,047 | 3,047 | 3,055 | 3,005 | 792,500 |
| January 26, 2026 | 3,083 | 3,080 | 3,080 | 3,129 | 3,069 | 525,000 |
| January 23, 2026 | 3,143 | 3,118 | 3,118 | 3,150 | 3,095 | 529,900 |
| January 22, 2026 | 3,100 | 3,134 | 3,134 | 3,134 | 3,081 | 523,900 |
| January 21, 2026 | 3,036 | 3,073 | 3,073 | 3,084 | 3,025 | 405,400 |
| January 20, 2026 | 3,111 | 3,071 | 3,071 | 3,124 | 3,053 | 436,000 |
| January 19, 2026 | 3,099 | 3,124 | 3,124 | 3,145 | 3,069 | 459,400 |
| January 16, 2026 | 3,080 | 3,114 | 3,114 | 3,119 | 3,065 | 625,700 |
| January 15, 2026 | 3,050 | 3,124 | 3,124 | 3,136 | 3,042 | 669,400 |
| January 14, 2026 | 3,042 | 3,042 | 3,042 | 3,069 | 3,025 | 786,400 |
| January 13, 2026 | 3,108 | 3,064 | 3,064 | 3,115 | 3,042 | 734,600 |
| January 09, 2026 | 3,077 | 3,049 | 3,049 | 3,083 | 3,021 | 498,700 |
| January 08, 2026 | 3,040 | 3,048 | 3,048 | 3,055 | 3,005 | 806,000 |
| January 07, 2026 | 3,025 | 3,084 | 3,084 | 3,095 | 3,005 | 627,300 |
| January 06, 2026 | 3,006 | 3,052 | 3,052 | 3,067 | 3,005 | 739,300 |
| January 05, 2026 | 3,052 | 3,000 | 3,000 | 3,055 | 2,989.5 | 717,200 |
| December 30, 2025 | 3,030 | 3,011 | 3,011 | 3,036 | 3,000 | 511,000 |
| December 29, 2025 | 3,050 | 3,042 | 3,042 | 3,066 | 3,029 | 500,300 |
| December 26, 2025 | 3,086 | 3,035 | 3,035 | 3,092 | 3,026 | 572,300 |
| December 25, 2025 | 3,175 | 3,039 | 3,039 | 3,175 | 3,013 | 1.22M |
| December 24, 2025 | 3,177 | 3,148 | 3,148 | 3,189 | 3,130 | 485,600 |
| December 23, 2025 | 3,182 | 3,170 | 3,170 | 3,190 | 3,145 | 609,400 |
| December 22, 2025 | 3,228 | 3,185 | 3,185 | 3,237 | 3,185 | 406,900 |
| December 19, 2025 | 3,237 | 3,226 | 3,226 | 3,244 | 3,210 | 1.05M |
| December 18, 2025 | 3,234 | 3,186 | 3,186 | 3,269 | 3,186 | 512,900 |
| December 17, 2025 | 3,239 | 3,234 | 3,234 | 3,261 | 3,217 | 664,700 |
| December 16, 2025 | 3,334 | 3,236 | 3,236 | 3,336 | 3,236 | 578,000 |
| December 15, 2025 | 3,350 | 3,334 | 3,334 | 3,374 | 3,306 | 625,800 |
| December 12, 2025 | 3,275 | 3,284 | 3,284 | 3,290 | 3,252 | 588,000 |
| December 11, 2025 | 3,314 | 3,234 | 3,234 | 3,317 | 3,234 | 434,200 |
| December 10, 2025 | 3,290 | 3,280 | 3,280 | 3,295 | 3,243 | 677,700 |
| December 09, 2025 | 3,219 | 3,290 | 3,290 | 3,300 | 3,210 | 716,000 |
| December 08, 2025 | 3,180 | 3,219 | 3,219 | 3,232 | 3,164 | 709,500 |
| December 05, 2025 | 3,185 | 3,153 | 3,153 | 3,192 | 3,138 | 668,400 |
| December 04, 2025 | 3,216 | 3,206 | 3,206 | 3,246 | 3,195 | 613,200 |
| December 03, 2025 | 3,232 | 3,222 | 3,222 | 3,266 | 3,187 | 811,100 |
| December 02, 2025 | 3,260 | 3,229 | 3,229 | 3,278 | 3,192 | 874,300 |
| December 01, 2025 | 3,233 | 3,255 | 3,255 | 3,321 | 3,206 | 1.23M |
| November 28, 2025 | 3,135 | 3,169 | 3,169 | 3,170 | 3,131 | 876,500 |
| November 27, 2025 | 3,080 | 3,131 | 3,131 | 3,135 | 3,075 | 837,600 |
| November 26, 2025 | 3,000 | 3,074 | 3,074 | 3,084 | 2,995.5 | 968,400 |
| November 25, 2025 | 2,997 | 2,966.5 | 2,966.5 | 3,005 | 2,955 | 821,200 |
| November 21, 2025 | 2,864.5 | 2,982 | 2,982 | 2,992 | 2,848.5 | 1.28M |