2,697.00
-40(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,720 | 2,697 | 2,697 | 2,731 | 2,686 | 129,700 |
| February 19, 2026 | 2,720 | 2,737 | 2,737 | 2,752 | 2,694 | 187,500 |
| February 18, 2026 | 2,738 | 2,694 | 2,694 | 2,746 | 2,675 | 293,300 |
| February 17, 2026 | 2,767 | 2,734 | 2,734 | 2,773 | 2,723 | 171,100 |
| February 16, 2026 | 2,814 | 2,773 | 2,773 | 2,815 | 2,759 | 204,000 |
| February 13, 2026 | 2,940 | 2,828 | 2,828 | 2,946 | 2,810 | 187,000 |
| February 12, 2026 | 3,045 | 2,986 | 2,986 | 3,045 | 2,979 | 144,900 |
| February 10, 2026 | 2,990 | 3,020 | 3,020 | 3,050 | 2,983 | 116,300 |
| February 09, 2026 | 3,025 | 2,972 | 2,972 | 3,030 | 2,966 | 113,800 |
| February 06, 2026 | 3,065 | 2,972 | 2,972 | 3,070 | 2,964 | 157,400 |
| February 05, 2026 | 3,130 | 3,110 | 3,110 | 3,140 | 3,085 | 128,500 |
| February 04, 2026 | 3,285 | 3,130 | 3,130 | 3,355 | 3,130 | 143,000 |
| February 03, 2026 | 3,320 | 3,285 | 3,285 | 3,335 | 3,265 | 68,100 |
| February 02, 2026 | 3,265 | 3,315 | 3,315 | 3,330 | 3,255 | 77,600 |
| January 30, 2026 | 3,370 | 3,260 | 3,260 | 3,415 | 3,260 | 138,300 |
| January 29, 2026 | 3,390 | 3,370 | 3,370 | 3,425 | 3,335 | 119,900 |
| January 28, 2026 | 3,415 | 3,410 | 3,410 | 3,465 | 3,410 | 59,400 |
| January 27, 2026 | 3,450 | 3,470 | 3,470 | 3,480 | 3,425 | 49,800 |
| January 26, 2026 | 3,500 | 3,450 | 3,450 | 3,500 | 3,435 | 79,500 |
| January 23, 2026 | 3,590 | 3,555 | 3,555 | 3,615 | 3,550 | 83,300 |
| January 22, 2026 | 3,580 | 3,560 | 3,560 | 3,590 | 3,530 | 72,100 |
| January 21, 2026 | 3,585 | 3,540 | 3,540 | 3,585 | 3,490 | 70,400 |
| January 20, 2026 | 3,620 | 3,595 | 3,595 | 3,620 | 3,550 | 56,700 |
| January 19, 2026 | 3,685 | 3,620 | 3,620 | 3,690 | 3,590 | 56,200 |
| January 16, 2026 | 3,555 | 3,650 | 3,650 | 3,715 | 3,555 | 150,200 |
| January 15, 2026 | 3,450 | 3,490 | 3,490 | 3,505 | 3,400 | 116,500 |
| January 14, 2026 | 3,625 | 3,520 | 3,520 | 3,780 | 3,410 | 263,900 |
| January 13, 2026 | 3,725 | 3,665 | 3,665 | 3,725 | 3,645 | 67,000 |
| January 09, 2026 | 3,690 | 3,660 | 3,660 | 3,705 | 3,645 | 49,400 |
| January 08, 2026 | 3,700 | 3,715 | 3,715 | 3,720 | 3,645 | 76,600 |
| January 07, 2026 | 3,700 | 3,670 | 3,670 | 3,710 | 3,630 | 123,200 |
| January 06, 2026 | 3,720 | 3,770 | 3,770 | 3,810 | 3,710 | 130,000 |
| January 05, 2026 | 3,610 | 3,595 | 3,595 | 3,665 | 3,565 | 82,100 |
| December 30, 2025 | 3,660 | 3,635 | 3,635 | 3,670 | 3,625 | 48,400 |
| December 29, 2025 | 3,640 | 3,660 | 3,660 | 3,660 | 3,625 | 59,700 |
| December 26, 2025 | 3,615 | 3,645 | 3,645 | 3,645 | 3,595 | 43,700 |
| December 25, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,580 | 28,400 |
| December 24, 2025 | 3,630 | 3,575 | 3,575 | 3,640 | 3,545 | 53,500 |
| December 23, 2025 | 3,535 | 3,630 | 3,630 | 3,655 | 3,535 | 47,200 |
| December 22, 2025 | 3,605 | 3,520 | 3,520 | 3,610 | 3,520 | 33,200 |
| December 19, 2025 | 3,530 | 3,590 | 3,590 | 3,590 | 3,520 | 67,200 |
| December 18, 2025 | 3,535 | 3,555 | 3,555 | 3,565 | 3,520 | 55,600 |
| December 17, 2025 | 3,515 | 3,525 | 3,525 | 3,545 | 3,505 | 37,900 |
| December 16, 2025 | 3,505 | 3,525 | 3,525 | 3,565 | 3,505 | 46,500 |
| December 15, 2025 | 3,485 | 3,535 | 3,535 | 3,540 | 3,475 | 51,700 |
| December 12, 2025 | 3,440 | 3,490 | 3,490 | 3,520 | 3,440 | 45,200 |
| December 11, 2025 | 3,505 | 3,425 | 3,425 | 3,505 | 3,405 | 43,500 |
| December 10, 2025 | 3,465 | 3,470 | 3,470 | 3,530 | 3,425 | 30,100 |
| December 09, 2025 | 3,545 | 3,470 | 3,470 | 3,565 | 3,470 | 42,200 |
| December 08, 2025 | 3,470 | 3,530 | 3,530 | 3,530 | 3,470 | 41,300 |
| December 05, 2025 | 3,460 | 3,470 | 3,470 | 3,485 | 3,440 | 32,500 |
| December 04, 2025 | 3,425 | 3,485 | 3,485 | 3,490 | 3,425 | 37,800 |
| December 03, 2025 | 3,465 | 3,425 | 3,425 | 3,490 | 3,420 | 47,600 |
| December 02, 2025 | 3,475 | 3,465 | 3,465 | 3,520 | 3,440 | 75,200 |
| December 01, 2025 | 3,505 | 3,465 | 3,465 | 3,535 | 3,465 | 40,000 |
| November 28, 2025 | 3,550 | 3,530 | 3,530 | 3,550 | 3,525 | 44,600 |
| November 27, 2025 | 3,525 | 3,525 | 3,525 | 3,560 | 3,505 | 40,800 |
| November 26, 2025 | 3,540 | 3,535 | 3,535 | 3,555 | 3,515 | 53,600 |
| November 25, 2025 | 3,555 | 3,535 | 3,535 | 3,560 | 3,500 | 76,100 |
| November 21, 2025 | 3,445 | 3,510 | 3,510 | 3,545 | 3,430 | 167,500 |