3,780.00
-100(-2.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,875 | 3,780 | 3,780 | 3,875 | 3,780 | 23,100 |
| February 19, 2026 | 3,850 | 3,880 | 3,880 | 3,900 | 3,795 | 48,100 |
| February 18, 2026 | 3,710 | 3,850 | 3,850 | 3,865 | 3,710 | 77,300 |
| February 17, 2026 | 3,715 | 3,670 | 3,670 | 3,745 | 3,670 | 32,300 |
| February 16, 2026 | 3,745 | 3,715 | 3,715 | 3,750 | 3,675 | 23,100 |
| February 13, 2026 | 3,770 | 3,730 | 3,730 | 3,780 | 3,685 | 22,900 |
| February 12, 2026 | 3,785 | 3,745 | 3,745 | 3,785 | 3,745 | 30,400 |
| February 10, 2026 | 3,760 | 3,745 | 3,745 | 3,790 | 3,725 | 32,600 |
| February 09, 2026 | 3,790 | 3,730 | 3,730 | 3,790 | 3,705 | 82,200 |
| February 06, 2026 | 3,720 | 3,650 | 3,650 | 3,795 | 3,635 | 104,500 |
| February 05, 2026 | 3,745 | 3,745 | 3,745 | 3,785 | 3,735 | 37,000 |
| February 04, 2026 | 3,685 | 3,710 | 3,710 | 3,755 | 3,660 | 52,200 |
| February 03, 2026 | 3,635 | 3,670 | 3,670 | 3,710 | 3,635 | 41,000 |
| February 02, 2026 | 3,620 | 3,605 | 3,605 | 3,675 | 3,595 | 35,100 |
| January 30, 2026 | 3,565 | 3,620 | 3,620 | 3,625 | 3,555 | 37,400 |
| January 29, 2026 | 3,515 | 3,545 | 3,545 | 3,545 | 3,455 | 36,800 |
| January 28, 2026 | 3,605 | 3,550 | 3,550 | 3,605 | 3,540 | 34,500 |
| January 27, 2026 | 3,635 | 3,625 | 3,625 | 3,635 | 3,600 | 30,400 |
| January 26, 2026 | 3,675 | 3,675 | 3,675 | 3,725 | 3,655 | 33,000 |
| January 23, 2026 | 3,675 | 3,740 | 3,740 | 3,740 | 3,670 | 32,000 |
| January 22, 2026 | 3,670 | 3,670 | 3,670 | 3,725 | 3,650 | 24,700 |
| January 21, 2026 | 3,625 | 3,665 | 3,665 | 3,665 | 3,620 | 29,500 |
| January 20, 2026 | 3,660 | 3,650 | 3,650 | 3,675 | 3,625 | 22,200 |
| January 19, 2026 | 3,695 | 3,680 | 3,680 | 3,715 | 3,675 | 20,800 |
| January 16, 2026 | 3,675 | 3,690 | 3,690 | 3,700 | 3,635 | 31,200 |
| January 15, 2026 | 3,685 | 3,725 | 3,725 | 3,725 | 3,635 | 42,000 |
| January 14, 2026 | 3,600 | 3,665 | 3,665 | 3,710 | 3,600 | 47,500 |
| January 13, 2026 | 3,660 | 3,630 | 3,630 | 3,675 | 3,605 | 35,100 |
| January 09, 2026 | 3,670 | 3,615 | 3,615 | 3,690 | 3,605 | 35,200 |
| January 08, 2026 | 3,625 | 3,670 | 3,670 | 3,700 | 3,625 | 58,100 |
| January 07, 2026 | 3,535 | 3,625 | 3,625 | 3,675 | 3,535 | 64,100 |
| January 06, 2026 | 3,540 | 3,565 | 3,565 | 3,565 | 3,510 | 40,900 |
| January 05, 2026 | 3,545 | 3,540 | 3,540 | 3,585 | 3,505 | 41,400 |
| December 30, 2025 | 3,600 | 3,535 | 3,535 | 3,610 | 3,515 | 57,200 |
| December 29, 2025 | 3,450 | 3,470 | 3,470 | 3,470 | 3,435 | 32,700 |
| December 26, 2025 | 3,460 | 3,445 | 3,445 | 3,460 | 3,420 | 20,700 |
| December 25, 2025 | 3,405 | 3,430 | 3,430 | 3,435 | 3,405 | 13,000 |
| December 24, 2025 | 3,430 | 3,435 | 3,435 | 3,475 | 3,415 | 26,600 |
| December 23, 2025 | 3,355 | 3,425 | 3,425 | 3,440 | 3,350 | 32,200 |
| December 22, 2025 | 3,420 | 3,360 | 3,360 | 3,440 | 3,330 | 40,200 |
| December 19, 2025 | 3,455 | 3,420 | 3,420 | 3,490 | 3,415 | 45,800 |
| December 18, 2025 | 3,430 | 3,485 | 3,485 | 3,500 | 3,430 | 25,000 |
| December 17, 2025 | 3,480 | 3,405 | 3,405 | 3,490 | 3,400 | 34,500 |
| December 16, 2025 | 3,415 | 3,445 | 3,445 | 3,455 | 3,395 | 33,100 |
| December 15, 2025 | 3,375 | 3,400 | 3,400 | 3,430 | 3,375 | 13,700 |
| December 12, 2025 | 3,440 | 3,410 | 3,410 | 3,465 | 3,370 | 33,000 |
| December 11, 2025 | 3,425 | 3,400 | 3,400 | 3,450 | 3,400 | 16,300 |
| December 10, 2025 | 3,395 | 3,445 | 3,445 | 3,460 | 3,385 | 19,100 |
| December 09, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,320 | 18,100 |
| December 08, 2025 | 3,340 | 3,320 | 3,320 | 3,355 | 3,315 | 22,400 |
| December 05, 2025 | 3,300 | 3,305 | 3,305 | 3,340 | 3,295 | 20,600 |
| December 04, 2025 | 3,325 | 3,320 | 3,320 | 3,345 | 3,300 | 33,000 |
| December 03, 2025 | 3,355 | 3,325 | 3,325 | 3,375 | 3,325 | 47,300 |
| December 02, 2025 | 3,405 | 3,385 | 3,385 | 3,420 | 3,360 | 32,600 |
| December 01, 2025 | 3,490 | 3,430 | 3,430 | 3,490 | 3,395 | 34,100 |
| November 28, 2025 | 3,420 | 3,495 | 3,495 | 3,500 | 3,420 | 37,200 |
| November 27, 2025 | 3,425 | 3,395 | 3,395 | 3,430 | 3,385 | 20,800 |
| November 26, 2025 | 3,460 | 3,465 | 3,465 | 3,495 | 3,425 | 40,900 |
| November 25, 2025 | 3,380 | 3,425 | 3,425 | 3,445 | 3,350 | 58,400 |
| November 21, 2025 | 3,270 | 3,360 | 3,360 | 3,360 | 3,270 | 50,100 |