2,918.50
-22.5(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,919 | 2,918.5 | 2,918.5 | 2,948.5 | 2,897 | 6.32M |
| February 19, 2026 | 2,889 | 2,941 | 2,941 | 2,941 | 2,862.5 | 8.61M |
| February 18, 2026 | 2,958 | 2,939 | 2,939 | 2,974 | 2,933 | 6.45M |
| February 17, 2026 | 2,951 | 2,950.5 | 2,950.5 | 2,975 | 2,932 | 6.66M |
| February 16, 2026 | 2,955 | 2,955 | 2,955 | 2,977.5 | 2,940 | 6.05M |
| February 13, 2026 | 2,906 | 2,937.5 | 2,937.5 | 2,973.5 | 2,906 | 8.96M |
| February 12, 2026 | 2,969 | 2,906 | 2,906 | 2,970.5 | 2,898.5 | 10.26M |
| February 10, 2026 | 2,958 | 2,983.5 | 2,983.5 | 3,028 | 2,945.5 | 7.44M |
| February 09, 2026 | 2,954 | 2,947.5 | 2,947.5 | 2,973.5 | 2,908 | 7.84M |
| February 06, 2026 | 2,870 | 2,869 | 2,869 | 2,878 | 2,816 | 13.71M |
| February 05, 2026 | 2,938.5 | 2,934 | 2,934 | 2,992.5 | 2,911.5 | 11.05M |
| February 04, 2026 | 2,900 | 2,907 | 2,907 | 2,946.5 | 2,856 | 9.08M |
| February 03, 2026 | 2,947 | 2,935 | 2,935 | 3,011 | 2,931.5 | 12.39M |
| February 02, 2026 | 2,933 | 2,916.5 | 2,916.5 | 2,973.5 | 2,859.5 | 14.2M |
| January 30, 2026 | 2,934.5 | 2,836 | 2,836 | 2,984 | 2,684 | 26.29M |
| January 29, 2026 | 2,880 | 2,931 | 2,931 | 2,931 | 2,843.5 | 11.17M |
| January 28, 2026 | 2,959 | 2,928 | 2,928 | 2,962 | 2,878 | 13.09M |
| January 27, 2026 | 3,093 | 3,044 | 3,044 | 3,100 | 3,022 | 9.73M |
| January 26, 2026 | 3,096 | 3,120 | 3,120 | 3,120 | 3,067 | 7.01M |
| January 23, 2026 | 3,118 | 3,133 | 3,133 | 3,177 | 3,112 | 25.12M |
| January 22, 2026 | 3,150 | 3,139 | 3,139 | 3,177 | 3,122 | 10.89M |
| January 21, 2026 | 3,201 | 3,181 | 3,181 | 3,215 | 3,161 | 9.97M |
| January 20, 2026 | 3,254 | 3,220 | 3,220 | 3,264 | 3,220 | 10.35M |
| January 19, 2026 | 3,270 | 3,270 | 3,270 | 3,288 | 3,221 | 12.19M |
| January 16, 2026 | 3,354 | 3,309 | 3,309 | 3,370 | 3,301 | 14.13M |
| January 15, 2026 | 3,430 | 3,401 | 3,401 | 3,443 | 3,399 | 12.17M |
| January 14, 2026 | 3,498 | 3,390 | 3,390 | 3,499 | 3,390 | 11.28M |
| January 13, 2026 | 3,600 | 3,540 | 3,540 | 3,625 | 3,538 | 7.13M |
| January 09, 2026 | 3,500 | 3,542 | 3,542 | 3,542 | 3,477 | 5.91M |
| January 08, 2026 | 3,511 | 3,537 | 3,537 | 3,558 | 3,487 | 6.19M |
| January 07, 2026 | 3,451 | 3,470 | 3,470 | 3,483 | 3,440 | 5.27M |
| January 06, 2026 | 3,487 | 3,451 | 3,451 | 3,528 | 3,435 | 7.51M |
| January 05, 2026 | 3,400 | 3,530 | 3,530 | 3,538 | 3,400 | 7.97M |
| December 30, 2025 | 3,362 | 3,348 | 3,348 | 3,376 | 3,331 | 3.94M |
| December 29, 2025 | 3,416 | 3,370 | 3,370 | 3,424 | 3,364 | 3.91M |
| December 26, 2025 | 3,420 | 3,433 | 3,433 | 3,457 | 3,418 | 3.33M |
| December 25, 2025 | 3,390 | 3,411 | 3,411 | 3,442 | 3,360 | 3.58M |
| December 24, 2025 | 3,337 | 3,340 | 3,340 | 3,387 | 3,335 | 5.33M |
| December 23, 2025 | 3,300 | 3,332 | 3,332 | 3,336 | 3,285 | 5.1M |
| December 22, 2025 | 3,313 | 3,285 | 3,285 | 3,332 | 3,257 | 7.2M |
| December 19, 2025 | 3,362 | 3,300 | 3,300 | 3,368 | 3,286 | 11.55M |
| December 18, 2025 | 3,429 | 3,341 | 3,341 | 3,457 | 3,341 | 8.28M |
| December 17, 2025 | 3,425 | 3,462 | 3,462 | 3,475 | 3,404 | 7.33M |
| December 16, 2025 | 3,480 | 3,406 | 3,406 | 3,510 | 3,404 | 6.7M |
| December 15, 2025 | 3,393 | 3,479 | 3,479 | 3,479 | 3,381 | 6.15M |
| December 12, 2025 | 3,350 | 3,361 | 3,361 | 3,389 | 3,345 | 6.75M |
| December 11, 2025 | 3,425 | 3,360 | 3,360 | 3,441 | 3,360 | 4.58M |
| December 10, 2025 | 3,450 | 3,425 | 3,425 | 3,469 | 3,395 | 3.45M |
| December 09, 2025 | 3,472 | 3,470 | 3,470 | 3,507 | 3,445 | 5.53M |
| December 08, 2025 | 3,452 | 3,429 | 3,429 | 3,465 | 3,416 | 3.73M |
| December 05, 2025 | 3,512 | 3,456 | 3,456 | 3,534 | 3,442 | 8.21M |
| December 04, 2025 | 3,555 | 3,572 | 3,572 | 3,595 | 3,511 | 5.37M |
| December 03, 2025 | 3,658 | 3,561 | 3,561 | 3,668 | 3,528 | 5.57M |
| December 02, 2025 | 3,750 | 3,714 | 3,714 | 3,804 | 3,662 | 5.04M |
| December 01, 2025 | 3,795 | 3,818 | 3,818 | 3,848 | 3,764 | 3.91M |
| November 28, 2025 | 3,782 | 3,849 | 3,849 | 3,857 | 3,780 | 2.4M |
| November 27, 2025 | 3,800 | 3,810 | 3,810 | 3,854 | 3,782 | 2.68M |
| November 26, 2025 | 3,888 | 3,862 | 3,862 | 3,913 | 3,782 | 5.46M |
| November 25, 2025 | 3,770 | 3,832 | 3,832 | 3,858 | 3,725 | 8.21M |
| November 21, 2025 | 3,575 | 3,700 | 3,700 | 3,700 | 3,562 | 15.38M |