3,210.00
+5(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,205 | 3,210 | 3,210 | 3,225 | 3,190 | 67,900 |
| February 19, 2026 | 3,235 | 3,205 | 3,205 | 3,255 | 3,175 | 107,300 |
| February 18, 2026 | 3,200 | 3,225 | 3,225 | 3,260 | 3,195 | 91,300 |
| February 17, 2026 | 3,265 | 3,180 | 3,180 | 3,295 | 3,165 | 161,300 |
| February 16, 2026 | 3,455 | 3,240 | 3,240 | 3,455 | 3,225 | 409,600 |
| February 13, 2026 | 3,035 | 2,951 | 2,951 | 3,075 | 2,951 | 77,200 |
| February 12, 2026 | 3,095 | 3,035 | 3,035 | 3,095 | 3,035 | 33,200 |
| February 10, 2026 | 3,015 | 3,060 | 3,060 | 3,065 | 3,010 | 39,100 |
| February 09, 2026 | 3,010 | 2,993 | 2,993 | 3,020 | 2,957 | 75,400 |
| February 06, 2026 | 3,000 | 3,010 | 3,010 | 3,010 | 2,977 | 46,200 |
| February 05, 2026 | 2,990 | 3,040 | 3,040 | 3,050 | 2,980 | 37,300 |
| February 04, 2026 | 3,050 | 3,010 | 3,010 | 3,065 | 3,000 | 41,900 |
| February 03, 2026 | 3,030 | 3,065 | 3,065 | 3,075 | 3,020 | 34,100 |
| February 02, 2026 | 3,040 | 3,020 | 3,020 | 3,075 | 3,020 | 44,400 |
| January 30, 2026 | 3,070 | 3,035 | 3,035 | 3,075 | 3,010 | 36,400 |
| January 29, 2026 | 3,080 | 3,055 | 3,055 | 3,080 | 2,991 | 64,700 |
| January 28, 2026 | 3,160 | 3,075 | 3,075 | 3,160 | 3,060 | 51,200 |
| January 27, 2026 | 3,185 | 3,160 | 3,160 | 3,225 | 3,140 | 24,200 |
| January 26, 2026 | 3,245 | 3,170 | 3,170 | 3,255 | 3,170 | 34,500 |
| January 23, 2026 | 3,255 | 3,245 | 3,245 | 3,285 | 3,245 | 24,200 |
| January 22, 2026 | 3,260 | 3,255 | 3,255 | 3,270 | 3,240 | 19,800 |
| January 21, 2026 | 3,250 | 3,255 | 3,255 | 3,280 | 3,245 | 27,400 |
| January 20, 2026 | 3,315 | 3,285 | 3,285 | 3,340 | 3,265 | 30,700 |
| January 19, 2026 | 3,360 | 3,350 | 3,350 | 3,365 | 3,330 | 23,300 |
| January 16, 2026 | 3,350 | 3,360 | 3,360 | 3,390 | 3,320 | 28,400 |
| January 15, 2026 | 3,305 | 3,350 | 3,350 | 3,355 | 3,305 | 26,900 |
| January 14, 2026 | 3,290 | 3,335 | 3,335 | 3,350 | 3,285 | 42,900 |
| January 13, 2026 | 3,315 | 3,300 | 3,300 | 3,320 | 3,275 | 38,800 |
| January 09, 2026 | 3,285 | 3,295 | 3,295 | 3,305 | 3,265 | 26,100 |
| January 08, 2026 | 3,265 | 3,275 | 3,275 | 3,305 | 3,245 | 28,300 |
| January 07, 2026 | 3,250 | 3,265 | 3,265 | 3,295 | 3,230 | 31,800 |
| January 06, 2026 | 3,205 | 3,250 | 3,250 | 3,265 | 3,200 | 31,800 |
| January 05, 2026 | 3,205 | 3,205 | 3,205 | 3,235 | 3,200 | 31,400 |
| December 30, 2025 | 3,250 | 3,205 | 3,205 | 3,250 | 3,200 | 17,700 |
| December 29, 2025 | 3,255 | 3,240 | 3,240 | 3,260 | 3,210 | 39,400 |
| December 26, 2025 | 3,280 | 3,290 | 3,290 | 3,290 | 3,260 | 62,400 |
| December 25, 2025 | 3,250 | 3,275 | 3,275 | 3,295 | 3,245 | 30,000 |
| December 24, 2025 | 3,260 | 3,250 | 3,250 | 3,260 | 3,235 | 21,200 |
| December 23, 2025 | 3,210 | 3,260 | 3,260 | 3,265 | 3,210 | 29,200 |
| December 22, 2025 | 3,280 | 3,245 | 3,245 | 3,280 | 3,215 | 36,200 |
| December 19, 2025 | 3,225 | 3,245 | 3,245 | 3,255 | 3,200 | 42,700 |
| December 18, 2025 | 3,190 | 3,225 | 3,225 | 3,260 | 3,190 | 32,200 |
| December 17, 2025 | 3,190 | 3,200 | 3,200 | 3,220 | 3,185 | 18,400 |
| December 16, 2025 | 3,265 | 3,190 | 3,190 | 3,265 | 3,190 | 37,000 |
| December 15, 2025 | 3,165 | 3,265 | 3,265 | 3,270 | 3,165 | 41,600 |
| December 12, 2025 | 3,180 | 3,185 | 3,185 | 3,185 | 3,155 | 29,700 |
| December 11, 2025 | 3,205 | 3,140 | 3,140 | 3,210 | 3,120 | 43,500 |
| December 10, 2025 | 3,225 | 3,205 | 3,205 | 3,240 | 3,205 | 38,600 |
| December 09, 2025 | 3,220 | 3,220 | 3,220 | 3,240 | 3,200 | 34,300 |
| December 08, 2025 | 3,230 | 3,220 | 3,220 | 3,270 | 3,205 | 47,500 |
| December 05, 2025 | 3,200 | 3,210 | 3,210 | 3,225 | 3,180 | 42,500 |
| December 04, 2025 | 3,250 | 3,230 | 3,230 | 3,280 | 3,190 | 57,500 |
| December 03, 2025 | 3,235 | 3,255 | 3,255 | 3,275 | 3,180 | 59,100 |
| December 02, 2025 | 3,315 | 3,205 | 3,205 | 3,315 | 3,205 | 39,400 |
| December 01, 2025 | 3,405 | 3,315 | 3,315 | 3,440 | 3,305 | 40,600 |
| November 28, 2025 | 3,385 | 3,405 | 3,405 | 3,410 | 3,380 | 32,900 |
| November 27, 2025 | 3,465 | 3,390 | 3,390 | 3,470 | 3,385 | 33,000 |
| November 26, 2025 | 3,410 | 3,455 | 3,455 | 3,470 | 3,410 | 51,700 |
| November 25, 2025 | 3,405 | 3,415 | 3,415 | 3,445 | 3,390 | 40,000 |
| November 21, 2025 | 3,250 | 3,405 | 3,405 | 3,435 | 3,250 | 70,400 |