3,190.00
-81(-2.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,212 | 3,190 | 3,190 | 3,232 | 3,174 | 220,100 |
| February 19, 2026 | 3,267 | 3,271 | 3,271 | 3,326 | 3,240 | 264,700 |
| February 18, 2026 | 3,230 | 3,237 | 3,237 | 3,259 | 3,211 | 181,900 |
| February 17, 2026 | 3,203 | 3,194 | 3,194 | 3,215 | 3,168 | 233,200 |
| February 16, 2026 | 3,195 | 3,200 | 3,200 | 3,219 | 3,163 | 239,700 |
| February 13, 2026 | 3,180 | 3,156 | 3,156 | 3,195 | 3,088 | 348,200 |
| February 12, 2026 | 3,166 | 3,202 | 3,202 | 3,230 | 3,158 | 385,800 |
| February 10, 2026 | 3,172 | 3,188 | 3,188 | 3,238 | 3,111 | 474,000 |
| February 09, 2026 | 3,285 | 3,272 | 3,272 | 3,328 | 3,147 | 512,500 |
| February 06, 2026 | 3,242 | 3,213 | 3,213 | 3,244 | 3,208 | 175,500 |
| February 05, 2026 | 3,236 | 3,242 | 3,242 | 3,290 | 3,236 | 182,200 |
| February 04, 2026 | 3,200 | 3,226 | 3,226 | 3,239 | 3,180 | 208,400 |
| February 03, 2026 | 3,216 | 3,256 | 3,256 | 3,263 | 3,202 | 125,600 |
| February 02, 2026 | 3,221 | 3,204 | 3,204 | 3,265 | 3,189 | 231,900 |
| January 30, 2026 | 3,169 | 3,210 | 3,210 | 3,231 | 3,147 | 238,700 |
| January 29, 2026 | 3,152 | 3,154 | 3,154 | 3,189 | 3,128 | 173,500 |
| January 28, 2026 | 3,233 | 3,213 | 3,213 | 3,250 | 3,199 | 230,300 |
| January 27, 2026 | 3,280 | 3,274 | 3,274 | 3,319 | 3,263 | 176,100 |
| January 26, 2026 | 3,259 | 3,272 | 3,272 | 3,282 | 3,237 | 215,600 |
| January 23, 2026 | 3,307 | 3,322 | 3,322 | 3,345 | 3,300 | 154,800 |
| January 22, 2026 | 3,370 | 3,299 | 3,299 | 3,390 | 3,299 | 317,300 |
| January 21, 2026 | 3,356 | 3,350 | 3,350 | 3,368 | 3,288 | 254,300 |
| January 20, 2026 | 3,369 | 3,389 | 3,389 | 3,413 | 3,347 | 226,100 |
| January 19, 2026 | 3,350 | 3,343 | 3,343 | 3,359 | 3,295 | 152,300 |
| January 16, 2026 | 3,430 | 3,378 | 3,378 | 3,435 | 3,366 | 166,100 |
| January 15, 2026 | 3,480 | 3,435 | 3,435 | 3,483 | 3,426 | 212,900 |
| January 14, 2026 | 3,500 | 3,482 | 3,482 | 3,527 | 3,470 | 177,700 |
| January 13, 2026 | 3,453 | 3,518 | 3,494 | 3,578 | 3,453 | 327,500 |
| January 09, 2026 | 3,453 | 3,486 | 3,486 | 3,512 | 3,436 | 245,700 |
| January 08, 2026 | 3,459 | 3,461 | 3,461 | 3,474 | 3,434 | 114,400 |
| January 07, 2026 | 3,445 | 3,459 | 3,459 | 3,472 | 3,427 | 165,300 |
| January 06, 2026 | 3,418 | 3,455 | 3,455 | 3,476 | 3,404 | 177,800 |
| January 05, 2026 | 3,397 | 3,421 | 3,421 | 3,446 | 3,390 | 195,100 |
| December 30, 2025 | 3,408 | 3,382 | 3,382 | 3,414 | 3,366 | 120,800 |
| December 29, 2025 | 3,467 | 3,438 | 3,438 | 3,467 | 3,403 | 173,700 |
| December 26, 2025 | 3,445 | 3,472 | 3,472 | 3,494 | 3,445 | 223,600 |
| December 25, 2025 | 3,389 | 3,441 | 3,441 | 3,468 | 3,387 | 199,100 |
| December 24, 2025 | 3,381 | 3,376 | 3,376 | 3,420 | 3,364 | 204,500 |
| December 23, 2025 | 3,327 | 3,364 | 3,364 | 3,398 | 3,319 | 231,200 |
| December 22, 2025 | 3,266 | 3,292 | 3,292 | 3,311 | 3,254 | 252,300 |
| December 19, 2025 | 3,246 | 3,295 | 3,295 | 3,305 | 3,241 | 190,400 |
| December 18, 2025 | 3,243 | 3,245 | 3,245 | 3,261 | 3,206 | 201,000 |
| December 17, 2025 | 3,260 | 3,201 | 3,201 | 3,278 | 3,191 | 220,700 |
| December 16, 2025 | 3,288 | 3,255 | 3,255 | 3,288 | 3,255 | 197,200 |
| December 15, 2025 | 3,320 | 3,294 | 3,294 | 3,327 | 3,242 | 334,100 |
| December 12, 2025 | 3,230 | 3,319 | 3,319 | 3,335 | 3,230 | 326,300 |
| December 11, 2025 | 3,369 | 3,300 | 3,300 | 3,394 | 3,300 | 264,700 |
| December 10, 2025 | 3,400 | 3,369 | 3,369 | 3,408 | 3,362 | 176,900 |
| December 09, 2025 | 3,419 | 3,416 | 3,416 | 3,439 | 3,370 | 160,800 |
| December 08, 2025 | 3,437 | 3,419 | 3,419 | 3,464 | 3,419 | 162,500 |
| December 05, 2025 | 3,410 | 3,409 | 3,409 | 3,425 | 3,373 | 197,300 |
| December 04, 2025 | 3,380 | 3,410 | 3,410 | 3,421 | 3,362 | 237,900 |
| December 03, 2025 | 3,400 | 3,397 | 3,397 | 3,425 | 3,369 | 376,400 |
| December 02, 2025 | 3,457 | 3,402 | 3,402 | 3,472 | 3,402 | 266,300 |
| December 01, 2025 | 3,630 | 3,509 | 3,509 | 3,650 | 3,489 | 198,600 |
| November 28, 2025 | 3,683 | 3,650 | 3,650 | 3,703 | 3,647 | 174,600 |
| November 27, 2025 | 3,658 | 3,684 | 3,684 | 3,709 | 3,646 | 221,700 |
| November 26, 2025 | 3,680 | 3,650 | 3,650 | 3,690 | 3,634 | 276,000 |
| November 25, 2025 | 3,675 | 3,642 | 3,642 | 3,689 | 3,629 | 253,000 |
| November 21, 2025 | 3,646 | 3,651 | 3,651 | 3,680 | 3,617 | 199,500 |