3,040.00
-40(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,100 | 3,040 | 3,040 | 3,105 | 3,028 | 1.21M |
| February 19, 2026 | 3,096 | 3,080 | 3,080 | 3,097 | 3,057 | 805,700 |
| February 18, 2026 | 3,003 | 3,065 | 3,065 | 3,065 | 3,003 | 899,100 |
| February 17, 2026 | 3,000 | 3,016 | 3,016 | 3,016 | 2,989 | 730,800 |
| February 16, 2026 | 3,023 | 3,027 | 3,027 | 3,035 | 2,994 | 1.18M |
| February 13, 2026 | 3,094 | 3,023 | 3,023 | 3,103 | 3,004 | 1.48M |
| February 12, 2026 | 3,070 | 3,096 | 3,096 | 3,106 | 3,047 | 1.51M |
| February 10, 2026 | 3,029 | 3,124 | 3,124 | 3,140 | 3,024 | 1.24M |
| February 09, 2026 | 3,060 | 3,017 | 3,017 | 3,066 | 2,992.5 | 1.17M |
| February 06, 2026 | 3,019 | 3,012 | 3,012 | 3,027 | 2,966 | 1.86M |
| February 05, 2026 | 2,968 | 3,022 | 3,022 | 3,068 | 2,959.5 | 1.97M |
| February 04, 2026 | 3,080 | 2,956.5 | 2,956.5 | 3,114 | 2,933.5 | 2.94M |
| February 03, 2026 | 3,175 | 3,141 | 3,141 | 3,177 | 3,040 | 3.52M |
| February 02, 2026 | 3,132 | 3,059 | 3,059 | 3,137 | 3,050 | 1.51M |
| January 30, 2026 | 3,106 | 3,062 | 3,062 | 3,106 | 3,048 | 1.15M |
| January 29, 2026 | 3,108 | 3,088 | 3,088 | 3,114 | 3,052 | 875,100 |
| January 28, 2026 | 3,114 | 3,130 | 3,130 | 3,145 | 3,097 | 834,000 |
| January 27, 2026 | 3,131 | 3,144 | 3,144 | 3,169 | 3,123 | 1.04M |
| January 26, 2026 | 3,211 | 3,152 | 3,152 | 3,219 | 3,141 | 952,800 |
| January 23, 2026 | 3,240 | 3,223 | 3,223 | 3,270 | 3,203 | 1.29M |
| January 22, 2026 | 3,242 | 3,238 | 3,238 | 3,281 | 3,227 | 945,200 |
| January 21, 2026 | 3,232 | 3,244 | 3,244 | 3,260 | 3,224 | 1.13M |
| January 20, 2026 | 3,219 | 3,237 | 3,237 | 3,286 | 3,210 | 1.14M |
| January 19, 2026 | 3,223 | 3,221 | 3,221 | 3,308 | 3,215 | 1.1M |
| January 16, 2026 | 3,200 | 3,225 | 3,225 | 3,268 | 3,174 | 1.55M |
| January 15, 2026 | 3,165 | 3,186 | 3,186 | 3,192 | 3,155 | 1.04M |
| January 14, 2026 | 3,225 | 3,188 | 3,188 | 3,247 | 3,163 | 1.15M |
| January 13, 2026 | 3,236 | 3,247 | 3,247 | 3,250 | 3,189 | 1.17M |
| January 09, 2026 | 3,227 | 3,196 | 3,196 | 3,243 | 3,192 | 866,200 |
| January 08, 2026 | 3,214 | 3,236 | 3,236 | 3,243 | 3,202 | 862,600 |
| January 07, 2026 | 3,180 | 3,214 | 3,214 | 3,220 | 3,157 | 914,000 |
| January 06, 2026 | 3,205 | 3,193 | 3,193 | 3,208 | 3,174 | 972,000 |
| January 05, 2026 | 3,229 | 3,199 | 3,199 | 3,249 | 3,179 | 1.01M |
| December 30, 2025 | 3,256 | 3,232 | 3,232 | 3,263 | 3,228 | 575,200 |
| December 29, 2025 | 3,225 | 3,250 | 3,250 | 3,250 | 3,213 | 607,300 |
| December 26, 2025 | 3,280 | 3,280 | 3,280 | 3,295 | 3,272 | 346,100 |
| December 25, 2025 | 3,272 | 3,279 | 3,279 | 3,286 | 3,258 | 233,200 |
| December 24, 2025 | 3,292 | 3,264 | 3,264 | 3,308 | 3,258 | 500,900 |
| December 23, 2025 | 3,280 | 3,292 | 3,292 | 3,292 | 3,259 | 468,400 |
| December 22, 2025 | 3,322 | 3,274 | 3,274 | 3,322 | 3,262 | 583,300 |
| December 19, 2025 | 3,317 | 3,306 | 3,306 | 3,343 | 3,303 | 1.25M |
| December 18, 2025 | 3,325 | 3,305 | 3,305 | 3,325 | 3,295 | 629,300 |
| December 17, 2025 | 3,295 | 3,293 | 3,293 | 3,302 | 3,252 | 753,300 |
| December 16, 2025 | 3,311 | 3,276 | 3,276 | 3,319 | 3,270 | 829,800 |
| December 15, 2025 | 3,325 | 3,320 | 3,320 | 3,353 | 3,305 | 1.02M |
| December 12, 2025 | 3,250 | 3,309 | 3,309 | 3,309 | 3,234 | 1.01M |
| December 11, 2025 | 3,250 | 3,214 | 3,214 | 3,280 | 3,202 | 1.1M |
| December 10, 2025 | 3,265 | 3,231 | 3,231 | 3,269 | 3,231 | 1.02M |
| December 09, 2025 | 3,219 | 3,233 | 3,233 | 3,233 | 3,200 | 1.09M |
| December 08, 2025 | 3,173 | 3,194 | 3,194 | 3,205 | 3,160 | 822,900 |
| December 05, 2025 | 3,188 | 3,158 | 3,158 | 3,203 | 3,147 | 912,900 |
| December 04, 2025 | 3,164 | 3,180 | 3,180 | 3,218 | 3,164 | 969,600 |
| December 03, 2025 | 3,174 | 3,164 | 3,164 | 3,175 | 3,144 | 1.07M |
| December 02, 2025 | 3,080 | 3,164 | 3,164 | 3,164 | 3,060 | 1.21M |
| December 01, 2025 | 3,097 | 3,053 | 3,053 | 3,097 | 3,048 | 658,000 |
| November 28, 2025 | 3,092 | 3,087 | 3,087 | 3,109 | 3,083 | 597,200 |
| November 27, 2025 | 3,104 | 3,095 | 3,095 | 3,131 | 3,084 | 556,400 |
| November 26, 2025 | 3,145 | 3,125 | 3,125 | 3,156 | 3,123 | 774,500 |
| November 25, 2025 | 3,096 | 3,116 | 3,116 | 3,120 | 3,088 | 1.14M |
| November 21, 2025 | 3,023 | 3,112 | 3,112 | 3,123 | 3,023 | 2.4M |