3,920.00
-40(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,915 | 3,920 | 3,920 | 3,960 | 3,915 | 3,800 |
| February 19, 2026 | 3,935 | 3,960 | 3,960 | 3,960 | 3,920 | 1,900 |
| February 18, 2026 | 3,900 | 3,935 | 3,935 | 3,940 | 3,890 | 5,500 |
| February 17, 2026 | 3,845 | 3,915 | 3,915 | 3,945 | 3,830 | 8,500 |
| February 16, 2026 | 3,875 | 3,845 | 3,845 | 3,875 | 3,805 | 8,900 |
| February 13, 2026 | 3,975 | 3,875 | 3,875 | 3,975 | 3,865 | 6,300 |
| February 12, 2026 | 3,920 | 3,980 | 3,980 | 3,980 | 3,895 | 6,900 |
| February 10, 2026 | 3,920 | 3,935 | 3,935 | 3,970 | 3,920 | 3,100 |
| February 09, 2026 | 3,945 | 3,915 | 3,915 | 4,040 | 3,915 | 15,300 |
| February 06, 2026 | 3,850 | 3,915 | 3,915 | 3,920 | 3,825 | 6,000 |
| February 05, 2026 | 3,885 | 3,910 | 3,910 | 3,925 | 3,855 | 6,400 |
| February 04, 2026 | 3,950 | 3,930 | 3,930 | 3,950 | 3,890 | 5,300 |
| February 03, 2026 | 3,960 | 3,890 | 3,890 | 3,980 | 3,760 | 26,500 |
| February 02, 2026 | 3,810 | 3,980 | 3,980 | 4,135 | 3,800 | 63,600 |
| January 30, 2026 | 3,490 | 3,670 | 3,670 | 3,670 | 3,355 | 70,800 |
| January 29, 2026 | 3,455 | 3,470 | 3,470 | 3,480 | 3,410 | 16,600 |
| January 28, 2026 | 3,465 | 3,435 | 3,435 | 3,490 | 3,410 | 6,300 |
| January 27, 2026 | 3,385 | 3,460 | 3,460 | 3,460 | 3,380 | 4,300 |
| January 26, 2026 | 3,425 | 3,385 | 3,385 | 3,425 | 3,385 | 2,800 |
| January 23, 2026 | 3,430 | 3,445 | 3,445 | 3,500 | 3,390 | 24,900 |
| January 22, 2026 | 3,420 | 3,420 | 3,420 | 3,435 | 3,415 | 4,600 |
| January 21, 2026 | 3,350 | 3,415 | 3,415 | 3,430 | 3,350 | 4,700 |
| January 20, 2026 | 3,395 | 3,395 | 3,395 | 3,400 | 3,355 | 3,400 |
| January 19, 2026 | 3,390 | 3,395 | 3,395 | 3,395 | 3,355 | 3,100 |
| January 16, 2026 | 3,380 | 3,380 | 3,380 | 3,380 | 3,355 | 1,700 |
| January 15, 2026 | 3,385 | 3,385 | 3,385 | 3,385 | 3,345 | 3,800 |
| January 14, 2026 | 3,395 | 3,385 | 3,385 | 3,395 | 3,370 | 1,800 |
| January 13, 2026 | 3,400 | 3,380 | 3,380 | 3,410 | 3,350 | 7,000 |
| January 09, 2026 | 3,310 | 3,390 | 3,390 | 3,395 | 3,310 | 6,900 |
| January 08, 2026 | 3,370 | 3,310 | 3,310 | 3,370 | 3,310 | 6,500 |
| January 07, 2026 | 3,350 | 3,370 | 3,370 | 3,375 | 3,325 | 3,600 |
| January 06, 2026 | 3,345 | 3,355 | 3,355 | 3,395 | 3,310 | 5,500 |
| January 05, 2026 | 3,210 | 3,345 | 3,345 | 3,375 | 3,210 | 20,100 |
| December 30, 2025 | 3,180 | 3,210 | 3,210 | 3,230 | 3,155 | 19,400 |
| December 29, 2025 | 3,115 | 3,180 | 3,180 | 3,180 | 3,010 | 23,300 |
| December 26, 2025 | 3,070 | 3,090 | 3,090 | 3,100 | 3,065 | 2,900 |
| December 25, 2025 | 3,090 | 3,070 | 3,070 | 3,095 | 3,035 | 5,700 |
| December 24, 2025 | 3,070 | 3,085 | 3,085 | 3,095 | 3,065 | 3,600 |
| December 23, 2025 | 3,045 | 3,070 | 3,070 | 3,070 | 3,035 | 4,200 |
| December 22, 2025 | 3,050 | 3,050 | 3,050 | 3,090 | 3,000 | 23,200 |
| December 19, 2025 | 3,010 | 3,050 | 3,050 | 3,060 | 3,010 | 11,200 |
| December 18, 2025 | 3,020 | 2,998 | 2,998 | 3,020 | 2,980 | 12,300 |
| December 17, 2025 | 3,000 | 3,000 | 3,000 | 3,020 | 2,966 | 15,800 |
| December 16, 2025 | 2,961 | 2,964 | 2,964 | 2,969 | 2,960 | 2,400 |
| December 15, 2025 | 2,960 | 2,961 | 2,961 | 2,980 | 2,955 | 4,500 |
| December 12, 2025 | 2,938 | 2,961 | 2,961 | 2,969 | 2,938 | 1,700 |
| December 11, 2025 | 2,971 | 2,939 | 2,939 | 2,975 | 2,938 | 8,000 |
| December 10, 2025 | 2,960 | 2,943 | 2,943 | 2,964 | 2,943 | 2,700 |
| December 09, 2025 | 2,945 | 2,946 | 2,946 | 2,970 | 2,945 | 3,400 |
| December 08, 2025 | 2,975 | 2,956 | 2,956 | 2,975 | 2,953 | 3,300 |
| December 05, 2025 | 2,926 | 2,925 | 2,925 | 2,951 | 2,925 | 2,800 |
| December 04, 2025 | 2,933 | 2,929 | 2,929 | 2,937 | 2,929 | 4,400 |
| December 03, 2025 | 2,941 | 2,932 | 2,932 | 2,945 | 2,932 | 3,800 |
| December 02, 2025 | 2,960 | 2,941 | 2,941 | 2,963 | 2,941 | 2,300 |
| December 01, 2025 | 2,957 | 2,963 | 2,963 | 2,965 | 2,948 | 9,600 |
| November 28, 2025 | 2,969 | 2,964 | 2,964 | 2,993 | 2,948 | 6,100 |
| November 27, 2025 | 2,972 | 2,955 | 2,955 | 2,972 | 2,952 | 3,600 |
| November 26, 2025 | 2,942 | 2,962 | 2,962 | 2,970 | 2,942 | 1,600 |
| November 25, 2025 | 2,943 | 2,947 | 2,947 | 2,965 | 2,940 | 1,400 |
| November 21, 2025 | 2,919 | 2,935 | 2,935 | 2,963 | 2,919 | 2,000 |