3,660.00
-45(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,690 | 3,660 | 3,660 | 3,690 | 3,625 | 8,900 |
| February 19, 2026 | 3,700 | 3,705 | 3,705 | 3,745 | 3,680 | 9,700 |
| February 18, 2026 | 3,795 | 3,700 | 3,700 | 3,795 | 3,700 | 7,400 |
| February 17, 2026 | 3,750 | 3,740 | 3,740 | 3,755 | 3,700 | 8,700 |
| February 16, 2026 | 3,760 | 3,730 | 3,730 | 3,785 | 3,700 | 12,000 |
| February 13, 2026 | 3,885 | 3,815 | 3,815 | 3,890 | 3,790 | 9,100 |
| February 12, 2026 | 3,940 | 3,835 | 3,835 | 3,940 | 3,835 | 15,200 |
| February 10, 2026 | 3,725 | 3,880 | 3,880 | 3,880 | 3,725 | 14,300 |
| February 09, 2026 | 3,825 | 3,755 | 3,755 | 3,825 | 3,740 | 9,700 |
| February 06, 2026 | 3,775 | 3,685 | 3,685 | 3,775 | 3,640 | 21,800 |
| February 05, 2026 | 3,745 | 3,755 | 3,755 | 3,790 | 3,745 | 8,600 |
| February 04, 2026 | 3,765 | 3,725 | 3,725 | 3,795 | 3,720 | 8,900 |
| February 03, 2026 | 3,780 | 3,765 | 3,765 | 3,785 | 3,745 | 8,800 |
| February 02, 2026 | 3,790 | 3,745 | 3,745 | 3,790 | 3,745 | 7,500 |
| January 30, 2026 | 3,750 | 3,785 | 3,785 | 3,785 | 3,725 | 9,300 |
| January 29, 2026 | 3,720 | 3,725 | 3,725 | 3,790 | 3,715 | 14,200 |
| January 28, 2026 | 3,855 | 3,710 | 3,710 | 3,855 | 3,710 | 25,000 |
| January 27, 2026 | 3,855 | 3,855 | 3,855 | 3,875 | 3,815 | 9,400 |
| January 26, 2026 | 3,940 | 3,855 | 3,855 | 3,940 | 3,850 | 13,200 |
| January 23, 2026 | 3,995 | 3,940 | 3,940 | 4,000 | 3,935 | 8,300 |
| January 22, 2026 | 3,985 | 3,965 | 3,965 | 4,020 | 3,955 | 6,800 |
| January 21, 2026 | 4,005 | 3,940 | 3,940 | 4,005 | 3,925 | 7,800 |
| January 20, 2026 | 4,105 | 4,015 | 4,015 | 4,105 | 4,015 | 7,000 |
| January 19, 2026 | 4,140 | 4,110 | 4,110 | 4,140 | 4,110 | 2,600 |
| January 16, 2026 | 4,110 | 4,145 | 4,145 | 4,145 | 4,105 | 4,500 |
| January 15, 2026 | 4,070 | 4,120 | 4,120 | 4,145 | 4,040 | 10,200 |
| January 14, 2026 | 4,050 | 4,070 | 4,070 | 4,095 | 4,050 | 5,100 |
| January 13, 2026 | 4,085 | 4,050 | 4,050 | 4,095 | 4,045 | 9,500 |
| January 09, 2026 | 4,095 | 4,085 | 4,085 | 4,095 | 4,045 | 9,500 |
| January 08, 2026 | 4,085 | 4,090 | 4,090 | 4,130 | 4,055 | 8,200 |
| January 07, 2026 | 4,110 | 4,085 | 4,085 | 4,155 | 4,070 | 8,000 |
| January 06, 2026 | 4,050 | 4,115 | 4,115 | 4,130 | 4,050 | 5,400 |
| January 05, 2026 | 4,075 | 4,015 | 4,015 | 4,140 | 4,015 | 8,700 |
| December 30, 2025 | 4,125 | 4,040 | 4,040 | 4,145 | 4,040 | 3,900 |
| December 29, 2025 | 4,155 | 4,125 | 4,125 | 4,155 | 4,100 | 6,900 |
| December 26, 2025 | 4,210 | 4,160 | 4,160 | 4,240 | 4,120 | 30,100 |
| December 25, 2025 | 4,000 | 4,140 | 4,140 | 4,150 | 3,995 | 15,000 |
| December 24, 2025 | 4,030 | 3,960 | 3,960 | 4,030 | 3,960 | 5,500 |
| December 23, 2025 | 4,040 | 4,030 | 4,030 | 4,050 | 3,985 | 8,000 |
| December 22, 2025 | 4,090 | 4,010 | 4,010 | 4,090 | 4,010 | 5,900 |
| December 19, 2025 | 4,120 | 4,040 | 4,040 | 4,150 | 4,040 | 21,000 |
| December 18, 2025 | 4,015 | 4,085 | 4,085 | 4,095 | 3,995 | 10,300 |
| December 17, 2025 | 4,020 | 4,015 | 4,015 | 4,045 | 3,990 | 7,700 |
| December 16, 2025 | 4,070 | 4,020 | 4,020 | 4,070 | 4,010 | 7,400 |
| December 15, 2025 | 3,975 | 4,070 | 4,070 | 4,070 | 3,975 | 6,500 |
| December 12, 2025 | 3,995 | 4,000 | 4,000 | 4,025 | 3,960 | 12,800 |
| December 11, 2025 | 4,020 | 3,950 | 3,950 | 4,020 | 3,950 | 9,700 |
| December 10, 2025 | 4,045 | 3,985 | 3,985 | 4,050 | 3,985 | 5,200 |
| December 09, 2025 | 4,045 | 4,010 | 4,010 | 4,045 | 3,985 | 8,100 |
| December 08, 2025 | 4,070 | 4,005 | 4,005 | 4,070 | 4,000 | 8,000 |
| December 05, 2025 | 4,035 | 4,000 | 4,000 | 4,035 | 4,000 | 4,400 |
| December 04, 2025 | 4,040 | 4,045 | 4,045 | 4,060 | 4,020 | 7,700 |
| December 03, 2025 | 4,105 | 4,040 | 4,040 | 4,105 | 4,040 | 6,800 |
| December 02, 2025 | 4,100 | 4,105 | 4,105 | 4,135 | 4,070 | 6,800 |
| December 01, 2025 | 4,185 | 4,100 | 4,100 | 4,185 | 4,070 | 4,300 |
| November 28, 2025 | 4,200 | 4,155 | 4,155 | 4,200 | 4,155 | 3,700 |
| November 27, 2025 | 4,165 | 4,160 | 4,160 | 4,225 | 4,115 | 6,400 |
| November 26, 2025 | 4,165 | 4,165 | 4,165 | 4,230 | 4,165 | 9,400 |
| November 25, 2025 | 4,140 | 4,120 | 4,120 | 4,145 | 4,110 | 14,100 |
| November 21, 2025 | 4,080 | 4,165 | 4,165 | 4,165 | 4,070 | 17,600 |