3,000.00
-50(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,033 | 3,000 | 3,000 | 3,038 | 2,954 | 8.26M |
| February 19, 2026 | 3,100 | 3,050 | 3,050 | 3,130 | 3,003 | 8.84M |
| February 18, 2026 | 3,104 | 3,145 | 3,145 | 3,148 | 3,084 | 5.08M |
| February 17, 2026 | 3,069 | 3,085 | 3,085 | 3,085 | 3,038 | 4.55M |
| February 16, 2026 | 3,062 | 3,059 | 3,059 | 3,069 | 3,032 | 3.13M |
| February 13, 2026 | 3,020 | 3,033 | 3,033 | 3,054 | 3,015 | 8.53M |
| February 12, 2026 | 3,064 | 3,060 | 3,060 | 3,079 | 3,048 | 5.82M |
| February 10, 2026 | 3,060 | 3,050 | 3,050 | 3,102 | 3,050 | 5.69M |
| February 09, 2026 | 3,119 | 3,053 | 3,053 | 3,128 | 3,052 | 6.45M |
| February 06, 2026 | 3,009 | 3,024 | 3,024 | 3,036 | 2,912 | 12.57M |
| February 05, 2026 | 3,210 | 3,100 | 3,100 | 3,230 | 2,976 | 11.09M |
| February 04, 2026 | 3,147 | 3,126 | 3,126 | 3,169 | 3,126 | 6.65M |
| February 03, 2026 | 3,126 | 3,138 | 3,138 | 3,151 | 3,120 | 5.17M |
| February 02, 2026 | 3,150 | 3,120 | 3,120 | 3,171 | 3,096 | 6.09M |
| January 30, 2026 | 3,089 | 3,087 | 3,087 | 3,103 | 3,042 | 6.21M |
| January 29, 2026 | 3,039 | 3,050 | 3,050 | 3,058 | 2,990.5 | 4.98M |
| January 28, 2026 | 3,069 | 3,065 | 3,065 | 3,095 | 3,045 | 5.59M |
| January 27, 2026 | 3,120 | 3,124 | 3,124 | 3,159 | 3,104 | 5.31M |
| January 26, 2026 | 3,190 | 3,172 | 3,172 | 3,200 | 3,160 | 4.85M |
| January 23, 2026 | 3,250 | 3,240 | 3,240 | 3,268 | 3,228 | 4.98M |
| January 22, 2026 | 3,267 | 3,219 | 3,219 | 3,270 | 3,219 | 5.19M |
| January 21, 2026 | 3,276 | 3,242 | 3,242 | 3,276 | 3,232 | 3.77M |
| January 20, 2026 | 3,373 | 3,314 | 3,314 | 3,375 | 3,314 | 3.65M |
| January 19, 2026 | 3,390 | 3,395 | 3,395 | 3,422 | 3,364 | 3.37M |
| January 16, 2026 | 3,424 | 3,441 | 3,441 | 3,448 | 3,388 | 3.58M |
| January 15, 2026 | 3,411 | 3,441 | 3,441 | 3,469 | 3,405 | 4.85M |
| January 14, 2026 | 3,360 | 3,439 | 3,439 | 3,464 | 3,358 | 6.3M |
| January 13, 2026 | 3,333 | 3,336 | 3,336 | 3,358 | 3,317 | 5.44M |
| January 09, 2026 | 3,320 | 3,300 | 3,300 | 3,339 | 3,300 | 4.28M |
| January 08, 2026 | 3,335 | 3,322 | 3,322 | 3,342 | 3,304 | 3M |
| January 07, 2026 | 3,350 | 3,344 | 3,344 | 3,376 | 3,342 | 3.07M |
| January 06, 2026 | 3,400 | 3,381 | 3,381 | 3,443 | 3,381 | 3.22M |
| January 05, 2026 | 3,385 | 3,400 | 3,400 | 3,420 | 3,383 | 3.41M |
| December 30, 2025 | 3,355 | 3,344 | 3,344 | 3,365 | 3,340 | 2.55M |
| December 29, 2025 | 3,375 | 3,362 | 3,362 | 3,385 | 3,355 | 2.49M |
| December 26, 2025 | 3,385 | 3,371 | 3,371 | 3,394 | 3,363 | 1.77M |
| December 25, 2025 | 3,402 | 3,385 | 3,385 | 3,403 | 3,376 | 1.3M |
| December 24, 2025 | 3,400 | 3,392 | 3,392 | 3,425 | 3,390 | 3.06M |
| December 23, 2025 | 3,375 | 3,378 | 3,378 | 3,395 | 3,369 | 2.44M |
| December 22, 2025 | 3,375 | 3,373 | 3,373 | 3,383 | 3,355 | 2.43M |
| December 19, 2025 | 3,385 | 3,361 | 3,361 | 3,410 | 3,355 | 4.5M |
| December 18, 2025 | 3,420 | 3,381 | 3,381 | 3,432 | 3,381 | 3.49M |
| December 17, 2025 | 3,455 | 3,420 | 3,420 | 3,456 | 3,414 | 4.35M |
| December 16, 2025 | 3,470 | 3,460 | 3,460 | 3,478 | 3,426 | 3.11M |
| December 15, 2025 | 3,447 | 3,483 | 3,483 | 3,488 | 3,430 | 1.57M |
| December 12, 2025 | 3,478 | 3,465 | 3,465 | 3,493 | 3,432 | 4.31M |
| December 11, 2025 | 3,400 | 3,434 | 3,434 | 3,479 | 3,395 | 4.32M |
| December 10, 2025 | 3,317 | 3,364 | 3,364 | 3,364 | 3,306 | 3.45M |
| December 09, 2025 | 3,278 | 3,307 | 3,307 | 3,338 | 3,257 | 4.03M |
| December 08, 2025 | 3,230 | 3,278 | 3,278 | 3,282 | 3,226 | 2.35M |
| December 05, 2025 | 3,270 | 3,250 | 3,250 | 3,284 | 3,250 | 3.76M |
| December 04, 2025 | 3,254 | 3,314 | 3,314 | 3,324 | 3,253 | 3.68M |
| December 03, 2025 | 3,310 | 3,311 | 3,311 | 3,328 | 3,300 | 2.05M |
| December 02, 2025 | 3,309 | 3,320 | 3,320 | 3,325 | 3,302 | 2.97M |
| December 01, 2025 | 3,360 | 3,286 | 3,286 | 3,362 | 3,276 | 2.8M |
| November 28, 2025 | 3,340 | 3,360 | 3,360 | 3,369 | 3,329 | 2.97M |
| November 27, 2025 | 3,331 | 3,333 | 3,333 | 3,337 | 3,310 | 2.89M |
| November 26, 2025 | 3,342 | 3,330 | 3,330 | 3,357 | 3,329 | 3.83M |
| November 25, 2025 | 3,320 | 3,315 | 3,315 | 3,336 | 3,307 | 4.31M |
| November 21, 2025 | 3,200 | 3,306 | 3,306 | 3,319 | 3,199 | 6.38M |