3,620.00
-83(-2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,662 | 3,620 | 3,620 | 3,670 | 3,600 | 4.06M |
| February 19, 2026 | 3,676 | 3,703 | 3,703 | 3,721 | 3,639 | 5.78M |
| February 18, 2026 | 3,609 | 3,652 | 3,652 | 3,652 | 3,597 | 5.88M |
| February 17, 2026 | 3,558 | 3,585 | 3,585 | 3,632 | 3,535 | 11.3M |
| February 16, 2026 | 3,820 | 3,569 | 3,569 | 3,859 | 3,569 | 14.24M |
| February 13, 2026 | 3,800 | 3,817 | 3,817 | 3,839 | 3,771 | 6.17M |
| February 12, 2026 | 3,788 | 3,754 | 3,754 | 3,794 | 3,732 | 3.54M |
| February 10, 2026 | 3,736 | 3,764 | 3,764 | 3,769 | 3,721 | 3.99M |
| February 09, 2026 | 3,820 | 3,755 | 3,755 | 3,839 | 3,733 | 4.87M |
| February 06, 2026 | 3,664 | 3,740 | 3,740 | 3,740 | 3,642 | 4.61M |
| February 05, 2026 | 3,673 | 3,671 | 3,671 | 3,692 | 3,640 | 4.55M |
| February 04, 2026 | 3,579 | 3,625 | 3,625 | 3,640 | 3,548 | 4.23M |
| February 03, 2026 | 3,537 | 3,551 | 3,551 | 3,555 | 3,493 | 4.23M |
| February 02, 2026 | 3,600 | 3,490 | 3,490 | 3,600 | 3,487 | 3.22M |
| January 30, 2026 | 3,482 | 3,485 | 3,485 | 3,496 | 3,456 | 4.18M |
| January 29, 2026 | 3,453 | 3,459 | 3,459 | 3,481 | 3,405 | 3.56M |
| January 28, 2026 | 3,445 | 3,465 | 3,465 | 3,493 | 3,435 | 3.76M |
| January 27, 2026 | 3,456 | 3,497 | 3,497 | 3,503 | 3,433 | 3.93M |
| January 26, 2026 | 3,478 | 3,482 | 3,482 | 3,500 | 3,440 | 3.53M |
| January 23, 2026 | 3,575 | 3,545 | 3,545 | 3,579 | 3,544 | 3.36M |
| January 22, 2026 | 3,563 | 3,547 | 3,547 | 3,565 | 3,517 | 3.74M |
| January 21, 2026 | 3,457 | 3,493 | 3,493 | 3,506 | 3,455 | 3.46M |
| January 20, 2026 | 3,480 | 3,489 | 3,489 | 3,501 | 3,452 | 3.4M |
| January 19, 2026 | 3,502 | 3,495 | 3,495 | 3,510 | 3,467 | 3.25M |
| January 16, 2026 | 3,480 | 3,538 | 3,538 | 3,546 | 3,478 | 3.55M |
| January 15, 2026 | 3,485 | 3,504 | 3,504 | 3,518 | 3,478 | 4.17M |
| January 14, 2026 | 3,472 | 3,494 | 3,494 | 3,505 | 3,460 | 4M |
| January 13, 2026 | 3,516 | 3,480 | 3,480 | 3,526 | 3,480 | 5.22M |
| January 09, 2026 | 3,455 | 3,476 | 3,476 | 3,485 | 3,445 | 4.12M |
| January 08, 2026 | 3,506 | 3,459 | 3,459 | 3,513 | 3,456 | 4.71M |
| January 07, 2026 | 3,507 | 3,549 | 3,549 | 3,563 | 3,493 | 3.78M |
| January 06, 2026 | 3,520 | 3,551 | 3,551 | 3,557 | 3,516 | 3.34M |
| January 05, 2026 | 3,559 | 3,530 | 3,530 | 3,569 | 3,513 | 3.16M |
| December 30, 2025 | 3,556 | 3,514 | 3,514 | 3,559 | 3,514 | 2.54M |
| December 29, 2025 | 3,542 | 3,554 | 3,554 | 3,577 | 3,513 | 2.46M |
| December 26, 2025 | 3,622.5 | 3,600 | 3,485 | 3,623.5 | 3,592.5 | 2.29M |
| December 25, 2025 | 3,599.5 | 3,597 | 3,482.11 | 3,600.5 | 3,566.5 | 1.28M |
| December 24, 2025 | 3,589 | 3,563 | 3,449.2 | 3,596.5 | 3,563 | 2.36M |
| December 23, 2025 | 3,567.5 | 3,585 | 3,470.5 | 3,609 | 3,567.5 | 2.23M |
| December 22, 2025 | 3,629 | 3,590.5 | 3,475.82 | 3,630.5 | 3,590.5 | 2.34M |
| December 19, 2025 | 3,624.5 | 3,592 | 3,477.27 | 3,634 | 3,586 | 5.34M |
| December 18, 2025 | 3,621 | 3,581 | 3,466.62 | 3,621 | 3,570.5 | 3.17M |
| December 17, 2025 | 3,618 | 3,580.5 | 3,466.14 | 3,627 | 3,577.5 | 3.17M |
| December 16, 2025 | 3,701.5 | 3,631.5 | 3,515.51 | 3,705 | 3,631.5 | 4.08M |
| December 15, 2025 | 3,655 | 3,681 | 3,563.43 | 3,696 | 3,654 | 2.85M |
| December 12, 2025 | 3,606 | 3,654 | 3,537.29 | 3,654 | 3,603.5 | 4.19M |
| December 11, 2025 | 3,624.5 | 3,586 | 3,471.46 | 3,629 | 3,582 | 2.5M |
| December 10, 2025 | 3,592.5 | 3,614 | 3,498.57 | 3,638 | 3,586 | 3.89M |
| December 09, 2025 | 3,550 | 3,550.5 | 3,437.1 | 3,584 | 3,545 | 3.05M |
| December 08, 2025 | 3,516 | 3,540 | 3,426.93 | 3,540 | 3,499 | 3.54M |
| December 05, 2025 | 3,560 | 3,500 | 3,388.21 | 3,578 | 3,500 | 6.87M |
| December 04, 2025 | 3,628 | 3,672 | 3,554.72 | 3,689 | 3,625 | 3.23M |
| December 03, 2025 | 3,683.5 | 3,658 | 3,541.16 | 3,725 | 3,658 | 3.64M |
| December 02, 2025 | 3,611 | 3,649 | 3,532.45 | 3,655 | 3,597.5 | 2.8M |
| December 01, 2025 | 3,657.5 | 3,598.5 | 3,483.56 | 3,667.5 | 3,598.5 | 3.22M |
| November 28, 2025 | 3,643.5 | 3,661.5 | 3,544.55 | 3,668 | 3,625.5 | 2.53M |
| November 27, 2025 | 3,609 | 3,643.5 | 3,527.13 | 3,655 | 3,606.5 | 2.96M |
| November 26, 2025 | 3,625 | 3,645 | 3,528.58 | 3,664.5 | 3,602.5 | 4.18M |
| November 25, 2025 | 3,635 | 3,594 | 3,479.21 | 3,642 | 3,591 | 3.5M |
| November 21, 2025 | 3,550 | 3,611 | 3,495.66 | 3,621 | 3,537 | 6.88M |