3,883.00
-92(-2.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,907 | 3,883 | 3,883 | 3,917 | 3,816 | 1.96M |
| February 19, 2026 | 3,995 | 3,975 | 3,975 | 3,995 | 3,863 | 3.47M |
| February 18, 2026 | 3,820 | 3,812 | 3,812 | 3,837 | 3,790 | 1.45M |
| February 17, 2026 | 3,781 | 3,824 | 3,824 | 3,838 | 3,777 | 1.48M |
| February 16, 2026 | 3,858 | 3,819 | 3,819 | 3,858 | 3,771 | 1.6M |
| February 13, 2026 | 3,905 | 3,845 | 3,845 | 3,917 | 3,796 | 3.18M |
| February 12, 2026 | 3,924 | 3,842 | 3,842 | 3,980 | 3,841 | 3.15M |
| February 10, 2026 | 3,859 | 4,045 | 4,045 | 4,056 | 3,857 | 3.78M |
| February 09, 2026 | 3,839 | 3,834 | 3,834 | 3,872 | 3,789 | 2.23M |
| February 06, 2026 | 3,915 | 3,801 | 3,801 | 3,938 | 3,771 | 2.75M |
| February 05, 2026 | 3,775 | 3,917 | 3,917 | 3,990 | 3,774 | 5.31M |
| February 04, 2026 | 3,916 | 3,775 | 3,775 | 4,014 | 3,775 | 5.76M |
| February 03, 2026 | 4,164 | 4,194 | 4,194 | 4,242 | 4,161 | 3.15M |
| February 02, 2026 | 4,345 | 4,221 | 4,221 | 4,349 | 4,221 | 3.68M |
| January 30, 2026 | 4,405 | 4,297 | 4,297 | 4,441 | 4,293 | 2.43M |
| January 29, 2026 | 4,471 | 4,427 | 4,427 | 4,485 | 4,402 | 2.1M |
| January 28, 2026 | 4,533 | 4,529 | 4,529 | 4,618 | 4,516 | 2.43M |
| January 27, 2026 | 4,723 | 4,626 | 4,626 | 4,729 | 4,607 | 2.49M |
| January 26, 2026 | 4,674 | 4,600 | 4,600 | 4,680 | 4,585 | 1.96M |
| January 23, 2026 | 4,685 | 4,675 | 4,675 | 4,708 | 4,650 | 1.63M |
| January 22, 2026 | 4,715 | 4,685 | 4,685 | 4,743 | 4,685 | 1.25M |
| January 21, 2026 | 4,743 | 4,693 | 4,693 | 4,755 | 4,644 | 1.25M |
| January 20, 2026 | 4,741 | 4,745 | 4,745 | 4,799 | 4,740 | 1.24M |
| January 19, 2026 | 4,783 | 4,768 | 4,768 | 4,821 | 4,762 | 960,800 |
| January 16, 2026 | 4,850 | 4,767 | 4,767 | 4,880 | 4,766 | 1.6M |
| January 15, 2026 | 4,939 | 4,855 | 4,855 | 4,955 | 4,855 | 1.43M |
| January 14, 2026 | 4,867 | 4,843 | 4,843 | 4,912 | 4,843 | 1.35M |
| January 13, 2026 | 4,875 | 4,919 | 4,919 | 4,991 | 4,870 | 1.43M |
| January 09, 2026 | 4,875 | 4,843 | 4,843 | 4,900 | 4,837 | 1.16M |
| January 08, 2026 | 4,927 | 4,891 | 4,891 | 4,929 | 4,850 | 1.25M |
| January 07, 2026 | 4,906 | 4,889 | 4,889 | 4,938 | 4,879 | 848,500 |
| January 06, 2026 | 4,923 | 4,912 | 4,912 | 4,937 | 4,887 | 1.06M |
| January 05, 2026 | 4,932 | 4,897 | 4,897 | 4,965 | 4,874 | 954,800 |
| December 30, 2025 | 4,951 | 4,922 | 4,922 | 4,951 | 4,891 | 824,900 |
| December 29, 2025 | 4,942 | 4,934 | 4,934 | 4,942 | 4,897 | 850,100 |
| December 26, 2025 | 4,941 | 4,944 | 4,944 | 4,944 | 4,910 | 370,400 |
| December 25, 2025 | 4,976 | 4,937 | 4,937 | 4,976 | 4,908 | 236,500 |
| December 24, 2025 | 4,961 | 4,924 | 4,924 | 4,975 | 4,919 | 498,600 |
| December 23, 2025 | 4,890 | 4,961 | 4,961 | 4,983 | 4,881 | 910,000 |
| December 22, 2025 | 4,970 | 4,888 | 4,888 | 4,985 | 4,851 | 1.02M |
| December 19, 2025 | 4,969 | 4,988 | 4,988 | 5,039 | 4,944 | 1.95M |
| December 18, 2025 | 4,917 | 4,940 | 4,940 | 4,956 | 4,905 | 650,500 |
| December 17, 2025 | 4,927 | 4,895 | 4,895 | 4,950 | 4,846 | 1.12M |
| December 16, 2025 | 4,882 | 4,927 | 4,927 | 4,967 | 4,868 | 1.09M |
| December 15, 2025 | 4,970 | 4,952 | 4,952 | 4,999 | 4,932 | 824,600 |
| December 12, 2025 | 4,910 | 4,931 | 4,931 | 4,964 | 4,910 | 946,600 |
| December 11, 2025 | 4,973 | 4,894 | 4,894 | 4,980 | 4,894 | 1.02M |
| December 10, 2025 | 4,983 | 4,963 | 4,963 | 5,022 | 4,941 | 1.03M |
| December 09, 2025 | 4,985 | 4,963 | 4,963 | 4,991 | 4,937 | 1.24M |
| December 08, 2025 | 5,014 | 4,995 | 4,995 | 5,037 | 4,992 | 962,500 |
| December 05, 2025 | 5,056 | 5,012 | 5,012 | 5,074 | 5,005 | 1.07M |
| December 04, 2025 | 5,030 | 5,091 | 5,091 | 5,112 | 5,030 | 867,100 |
| December 03, 2025 | 5,030 | 5,030 | 5,030 | 5,053 | 5,002 | 943,800 |
| December 02, 2025 | 5,019 | 5,040 | 5,040 | 5,078 | 5,005 | 937,800 |
| December 01, 2025 | 5,022 | 5,029 | 5,029 | 5,090 | 4,998 | 1.03M |
| November 28, 2025 | 5,022 | 5,022 | 5,022 | 5,060 | 5,004 | 1.34M |
| November 27, 2025 | 5,155 | 5,059 | 5,059 | 5,171 | 5,048 | 1.06M |
| November 26, 2025 | 5,136 | 5,183 | 5,183 | 5,190 | 5,115 | 984,100 |
| November 25, 2025 | 5,185 | 5,136 | 5,136 | 5,203 | 5,136 | 1.38M |
| November 21, 2025 | 5,028 | 5,197 | 5,197 | 5,217 | 5,014 | 3.03M |