3,200.00
+10(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,185 | 3,200 | 3,200 | 3,200 | 3,155 | 98,200 |
| February 19, 2026 | 3,155 | 3,190 | 3,190 | 3,190 | 3,135 | 145,600 |
| February 18, 2026 | 3,145 | 3,150 | 3,150 | 3,150 | 3,125 | 83,800 |
| February 17, 2026 | 3,150 | 3,140 | 3,140 | 3,150 | 3,110 | 99,600 |
| February 16, 2026 | 3,165 | 3,145 | 3,145 | 3,165 | 3,105 | 170,400 |
| February 13, 2026 | 3,240 | 3,155 | 3,155 | 3,250 | 3,125 | 133,600 |
| February 12, 2026 | 3,240 | 3,230 | 3,230 | 3,240 | 3,210 | 102,200 |
| February 10, 2026 | 3,240 | 3,230 | 3,230 | 3,250 | 3,220 | 92,500 |
| February 09, 2026 | 3,265 | 3,230 | 3,230 | 3,265 | 3,205 | 134,300 |
| February 06, 2026 | 3,160 | 3,195 | 3,195 | 3,195 | 3,145 | 97,000 |
| February 05, 2026 | 3,165 | 3,160 | 3,160 | 3,180 | 3,140 | 99,900 |
| February 04, 2026 | 3,150 | 3,145 | 3,145 | 3,175 | 3,135 | 104,600 |
| February 03, 2026 | 3,125 | 3,140 | 3,140 | 3,170 | 3,120 | 162,100 |
| February 02, 2026 | 3,150 | 3,125 | 3,125 | 3,150 | 3,110 | 114,400 |
| January 30, 2026 | 3,115 | 3,110 | 3,110 | 3,125 | 3,080 | 91,200 |
| January 29, 2026 | 3,100 | 3,115 | 3,115 | 3,120 | 3,075 | 68,000 |
| January 28, 2026 | 3,130 | 3,100 | 3,100 | 3,145 | 3,100 | 90,700 |
| January 27, 2026 | 3,120 | 3,155 | 3,155 | 3,155 | 3,105 | 70,700 |
| January 26, 2026 | 3,165 | 3,140 | 3,140 | 3,165 | 3,130 | 63,900 |
| January 23, 2026 | 3,180 | 3,200 | 3,200 | 3,200 | 3,165 | 54,200 |
| January 22, 2026 | 3,165 | 3,175 | 3,175 | 3,185 | 3,155 | 59,300 |
| January 21, 2026 | 3,130 | 3,155 | 3,155 | 3,155 | 3,130 | 60,900 |
| January 20, 2026 | 3,170 | 3,160 | 3,160 | 3,175 | 3,145 | 61,200 |
| January 19, 2026 | 3,190 | 3,175 | 3,175 | 3,190 | 3,150 | 58,600 |
| January 16, 2026 | 3,130 | 3,195 | 3,195 | 3,195 | 3,130 | 78,500 |
| January 15, 2026 | 3,140 | 3,150 | 3,150 | 3,160 | 3,135 | 60,800 |
| January 14, 2026 | 3,135 | 3,160 | 3,160 | 3,160 | 3,135 | 112,800 |
| January 13, 2026 | 3,150 | 3,135 | 3,135 | 3,155 | 3,125 | 65,200 |
| January 09, 2026 | 3,090 | 3,105 | 3,105 | 3,125 | 3,090 | 88,500 |
| January 08, 2026 | 3,070 | 3,080 | 3,080 | 3,100 | 3,055 | 76,000 |
| January 07, 2026 | 3,055 | 3,075 | 3,075 | 3,090 | 3,045 | 67,400 |
| January 06, 2026 | 3,040 | 3,070 | 3,070 | 3,085 | 3,025 | 97,700 |
| January 05, 2026 | 3,035 | 3,020 | 3,020 | 3,055 | 3,015 | 71,600 |
| December 30, 2025 | 3,050 | 3,025 | 3,025 | 3,065 | 3,025 | 69,700 |
| December 29, 2025 | 3,060 | 3,055 | 3,055 | 3,070 | 3,030 | 69,100 |
| December 26, 2025 | 3,055 | 3,045 | 3,045 | 3,055 | 3,030 | 46,700 |
| December 25, 2025 | 3,040 | 3,025 | 3,025 | 3,040 | 3,010 | 42,200 |
| December 24, 2025 | 3,010 | 3,010 | 3,010 | 3,015 | 3,000 | 42,900 |
| December 23, 2025 | 3,000 | 3,015 | 3,015 | 3,015 | 2,993 | 66,900 |
| December 22, 2025 | 3,010 | 2,992 | 2,992 | 3,010 | 2,984 | 74,500 |
| December 19, 2025 | 2,982 | 3,000 | 3,000 | 3,010 | 2,981 | 82,700 |
| December 18, 2025 | 2,968 | 2,982 | 2,982 | 2,983 | 2,958 | 86,400 |
| December 17, 2025 | 2,961 | 2,967 | 2,967 | 2,977 | 2,945 | 69,600 |
| December 16, 2025 | 2,990 | 2,961 | 2,961 | 2,990 | 2,955 | 110,600 |
| December 15, 2025 | 2,996 | 2,974 | 2,974 | 2,996 | 2,965 | 94,400 |
| December 12, 2025 | 2,956 | 2,996 | 2,996 | 2,997 | 2,947 | 95,800 |
| December 11, 2025 | 2,996 | 2,938 | 2,938 | 2,997 | 2,932 | 93,800 |
| December 10, 2025 | 3,015 | 2,957 | 2,957 | 3,030 | 2,957 | 126,000 |
| December 09, 2025 | 2,995 | 3,010 | 3,010 | 3,020 | 2,986 | 94,000 |
| December 08, 2025 | 2,971 | 2,986 | 2,986 | 2,995 | 2,971 | 88,800 |
| December 05, 2025 | 2,951 | 2,957 | 2,957 | 2,966 | 2,943 | 78,400 |
| December 04, 2025 | 2,910 | 2,943 | 2,943 | 2,946 | 2,910 | 77,800 |
| December 03, 2025 | 2,934 | 2,910 | 2,910 | 2,943 | 2,901 | 113,400 |
| December 02, 2025 | 2,926 | 2,934 | 2,934 | 2,957 | 2,915 | 98,900 |
| December 01, 2025 | 2,971 | 2,929 | 2,929 | 2,976 | 2,921 | 89,400 |
| November 28, 2025 | 2,944 | 2,971 | 2,971 | 2,980 | 2,943 | 77,000 |
| November 27, 2025 | 2,931 | 2,938 | 2,938 | 2,952 | 2,929 | 75,800 |
| November 26, 2025 | 2,929 | 2,931 | 2,931 | 2,942 | 2,918 | 72,700 |
| November 25, 2025 | 2,910 | 2,915 | 2,915 | 2,927 | 2,900 | 95,000 |
| November 21, 2025 | 2,870 | 2,893 | 2,893 | 2,915 | 2,870 | 134,500 |