4,060.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,110 | 4,060 | 4,060 | 4,110 | 4,050 | 3,800 |
| February 19, 2026 | 4,055 | 4,065 | 4,065 | 4,105 | 4,045 | 7,000 |
| February 18, 2026 | 4,045 | 4,055 | 4,055 | 4,060 | 4,005 | 9,800 |
| February 17, 2026 | 4,075 | 4,025 | 4,025 | 4,080 | 4,025 | 8,800 |
| February 16, 2026 | 4,065 | 4,060 | 4,060 | 4,080 | 4,040 | 7,700 |
| February 13, 2026 | 4,050 | 4,065 | 4,065 | 4,065 | 4,010 | 14,900 |
| February 12, 2026 | 4,020 | 4,035 | 4,035 | 4,050 | 4,000 | 13,200 |
| February 10, 2026 | 3,935 | 4,020 | 4,020 | 4,035 | 3,920 | 12,200 |
| February 09, 2026 | 3,880 | 3,935 | 3,935 | 4,015 | 3,855 | 11,900 |
| February 06, 2026 | 3,840 | 3,880 | 3,880 | 3,880 | 3,800 | 8,300 |
| February 05, 2026 | 3,785 | 3,840 | 3,840 | 3,845 | 3,745 | 12,400 |
| February 04, 2026 | 3,770 | 3,755 | 3,755 | 3,885 | 3,705 | 21,200 |
| February 03, 2026 | 3,875 | 3,755 | 3,755 | 3,950 | 3,700 | 59,200 |
| February 02, 2026 | 3,810 | 3,805 | 3,805 | 3,900 | 3,720 | 38,500 |
| January 30, 2026 | 3,705 | 3,700 | 3,700 | 3,755 | 3,685 | 13,500 |
| January 29, 2026 | 3,655 | 3,705 | 3,705 | 3,830 | 3,655 | 25,500 |
| January 28, 2026 | 3,740 | 3,680 | 3,680 | 3,760 | 3,600 | 28,000 |
| January 27, 2026 | 3,745 | 3,755 | 3,755 | 3,805 | 3,745 | 1,300 |
| January 26, 2026 | 3,735 | 3,765 | 3,765 | 3,920 | 3,680 | 13,300 |
| January 23, 2026 | 3,790 | 3,750 | 3,750 | 3,790 | 3,750 | 3,000 |
| January 22, 2026 | 3,810 | 3,790 | 3,790 | 3,855 | 3,790 | 2,600 |
| January 21, 2026 | 3,775 | 3,805 | 3,805 | 3,890 | 3,775 | 9,200 |
| January 20, 2026 | 3,775 | 3,805 | 3,805 | 3,805 | 3,740 | 1,900 |
| January 19, 2026 | 3,810 | 3,800 | 3,800 | 3,810 | 3,770 | 2,000 |
| January 16, 2026 | 3,745 | 3,745 | 3,745 | 3,745 | 3,715 | 700 |
| January 15, 2026 | 3,705 | 3,745 | 3,745 | 3,745 | 3,655 | 3,300 |
| January 14, 2026 | 3,680 | 3,730 | 3,730 | 3,900 | 3,635 | 16,300 |
| January 13, 2026 | 3,780 | 3,670 | 3,670 | 3,780 | 3,625 | 13,600 |
| January 09, 2026 | 3,725 | 3,750 | 3,750 | 3,755 | 3,715 | 7,100 |
| January 08, 2026 | 3,720 | 3,725 | 3,725 | 3,745 | 3,695 | 3,600 |
| January 07, 2026 | 3,705 | 3,740 | 3,740 | 3,740 | 3,705 | 4,000 |
| January 06, 2026 | 3,705 | 3,720 | 3,720 | 3,750 | 3,670 | 3,900 |
| January 05, 2026 | 3,710 | 3,705 | 3,705 | 3,725 | 3,705 | 4,000 |
| December 30, 2025 | 3,695 | 3,700 | 3,700 | 3,715 | 3,685 | 400 |
| December 29, 2025 | 3,695 | 3,730 | 3,730 | 3,750 | 3,695 | 1,100 |
| December 26, 2025 | 3,745 | 3,705 | 3,705 | 3,745 | 3,645 | 2,700 |
| December 25, 2025 | 3,670 | 3,710 | 3,710 | 3,710 | 3,665 | 2,500 |
| December 24, 2025 | 3,640 | 3,630 | 3,630 | 3,675 | 3,630 | 1,000 |
| December 23, 2025 | 3,635 | 3,640 | 3,640 | 3,655 | 3,635 | 500 |
| December 22, 2025 | 3,710 | 3,615 | 3,615 | 3,710 | 3,605 | 7,400 |
| December 19, 2025 | 3,645 | 3,710 | 3,710 | 3,725 | 3,645 | 1,500 |
| December 18, 2025 | 3,805 | 3,660 | 3,660 | 3,805 | 3,645 | 5,100 |
| December 17, 2025 | 3,750 | 3,840 | 3,840 | 3,840 | 3,680 | 4,900 |
| December 16, 2025 | 3,575 | 3,750 | 3,750 | 3,750 | 3,575 | 3,700 |
| December 15, 2025 | 3,635 | 3,585 | 3,585 | 3,685 | 3,575 | 7,400 |
| December 12, 2025 | 3,585 | 3,600 | 3,600 | 3,700 | 3,575 | 7,700 |
| December 11, 2025 | 3,635 | 3,600 | 3,600 | 3,635 | 3,580 | 1,800 |
| December 10, 2025 | 3,735 | 3,630 | 3,630 | 3,760 | 3,615 | 6,700 |
| December 09, 2025 | 3,540 | 3,600 | 3,600 | 3,970 | 3,530 | 12,300 |
| December 08, 2025 | 3,595 | 3,530 | 3,530 | 3,600 | 3,500 | 6,700 |
| December 05, 2025 | 3,525 | 3,595 | 3,595 | 3,670 | 3,525 | 4,900 |
| December 04, 2025 | 3,540 | 3,535 | 3,535 | 3,585 | 3,515 | 3,800 |
| December 03, 2025 | 3,530 | 3,545 | 3,545 | 3,585 | 3,525 | 1,900 |
| December 02, 2025 | 3,525 | 3,530 | 3,530 | 3,590 | 3,525 | 3,700 |
| December 01, 2025 | 3,600 | 3,540 | 3,540 | 3,600 | 3,540 | 1,400 |
| November 28, 2025 | 3,585 | 3,600 | 3,600 | 3,625 | 3,545 | 2,600 |
| November 27, 2025 | 3,585 | 3,555 | 3,555 | 3,585 | 3,540 | 1,800 |
| November 26, 2025 | 3,610 | 3,620 | 3,620 | 3,630 | 3,585 | 1,500 |
| November 25, 2025 | 3,635 | 3,645 | 3,645 | 3,645 | 3,570 | 12,400 |
| November 21, 2025 | 3,485 | 3,600 | 3,600 | 3,600 | 3,485 | 2,500 |