3,019.00
-69(-2.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,053 | 3,019 | 3,019 | 3,057 | 2,991 | 615,300 |
| February 19, 2026 | 3,028 | 3,088 | 3,088 | 3,110 | 3,019 | 356,900 |
| February 18, 2026 | 3,029 | 3,031 | 3,031 | 3,084 | 3,017 | 307,200 |
| February 17, 2026 | 2,981 | 3,006 | 3,006 | 3,056 | 2,901 | 533,600 |
| February 16, 2026 | 3,131 | 3,051 | 3,051 | 3,140 | 3,051 | 421,600 |
| February 13, 2026 | 3,170 | 3,113 | 3,113 | 3,217 | 3,064 | 1.33M |
| February 12, 2026 | 3,179 | 3,227 | 3,227 | 3,239 | 3,140 | 838,700 |
| February 10, 2026 | 3,100 | 3,132 | 3,132 | 3,148 | 3,062 | 739,400 |
| February 09, 2026 | 3,030 | 3,056 | 3,056 | 3,061 | 3,005 | 577,500 |
| February 06, 2026 | 2,860 | 2,946 | 2,946 | 2,946 | 2,855 | 561,600 |
| February 05, 2026 | 2,930 | 2,894 | 2,894 | 2,951 | 2,871 | 728,900 |
| February 04, 2026 | 2,876 | 2,928 | 2,928 | 2,938.5 | 2,852.5 | 829,600 |
| February 03, 2026 | 2,769 | 2,852.5 | 2,852.5 | 2,861 | 2,769 | 875,000 |
| February 02, 2026 | 2,802 | 2,709 | 2,709 | 2,823 | 2,709 | 1.07M |
| January 30, 2026 | 2,756 | 2,806 | 2,806 | 2,821 | 2,750 | 764,800 |
| January 29, 2026 | 2,736.5 | 2,760 | 2,760 | 2,770 | 2,705 | 720,000 |
| January 28, 2026 | 2,674.5 | 2,695 | 2,695 | 2,709.5 | 2,651 | 521,800 |
| January 27, 2026 | 2,672 | 2,682 | 2,682 | 2,694.5 | 2,661.5 | 627,200 |
| January 26, 2026 | 2,742 | 2,671.5 | 2,671.5 | 2,778.5 | 2,671.5 | 795,200 |
| January 23, 2026 | 2,823.5 | 2,770 | 2,770 | 2,827 | 2,760.5 | 971,900 |
| January 22, 2026 | 2,735 | 2,775 | 2,775 | 2,812 | 2,728 | 804,200 |
| January 21, 2026 | 2,644.5 | 2,691 | 2,691 | 2,704.5 | 2,643 | 449,900 |
| January 20, 2026 | 2,709 | 2,694.5 | 2,694.5 | 2,733.5 | 2,683.5 | 645,800 |
| January 19, 2026 | 2,675 | 2,732 | 2,732 | 2,745.5 | 2,672.5 | 627,600 |
| January 16, 2026 | 2,679 | 2,713.5 | 2,713.5 | 2,740.5 | 2,652.5 | 675,600 |
| January 15, 2026 | 2,636 | 2,665.5 | 2,665.5 | 2,729 | 2,633.5 | 825,800 |
| January 14, 2026 | 2,641.5 | 2,636 | 2,636 | 2,653 | 2,612 | 560,500 |
| January 13, 2026 | 2,670 | 2,643.5 | 2,643.5 | 2,670 | 2,609.5 | 747,300 |
| January 09, 2026 | 2,565.5 | 2,558 | 2,558 | 2,570 | 2,521 | 522,200 |
| January 08, 2026 | 2,559.5 | 2,567 | 2,567 | 2,585 | 2,542 | 360,500 |
| January 07, 2026 | 2,488 | 2,589 | 2,589 | 2,635 | 2,477 | 957,000 |
| January 06, 2026 | 2,565 | 2,529 | 2,529 | 2,578 | 2,517.5 | 597,400 |
| January 05, 2026 | 2,541 | 2,565 | 2,565 | 2,582.5 | 2,518 | 479,600 |
| December 30, 2025 | 2,528.5 | 2,517.5 | 2,517.5 | 2,549.5 | 2,497.5 | 549,500 |
| December 29, 2025 | 2,547 | 2,560 | 2,560 | 2,565.5 | 2,542 | 445,800 |
| December 26, 2025 | 2,556 | 2,547 | 2,547 | 2,557 | 2,531 | 421,300 |
| December 25, 2025 | 2,560 | 2,556 | 2,556 | 2,577.5 | 2,528.5 | 499,700 |
| December 24, 2025 | 2,532 | 2,522 | 2,522 | 2,549 | 2,515 | 417,600 |
| December 23, 2025 | 2,515 | 2,534 | 2,534 | 2,545 | 2,506 | 512,000 |
| December 22, 2025 | 2,544 | 2,543 | 2,543 | 2,556 | 2,523.5 | 462,500 |
| December 19, 2025 | 2,483.5 | 2,494 | 2,494 | 2,511.5 | 2,469 | 923,700 |
| December 18, 2025 | 2,509.5 | 2,481.5 | 2,481.5 | 2,523 | 2,475 | 714,500 |
| December 17, 2025 | 2,560 | 2,552 | 2,552 | 2,570 | 2,523 | 425,100 |
| December 16, 2025 | 2,595 | 2,535 | 2,535 | 2,599.5 | 2,535 | 494,400 |
| December 15, 2025 | 2,585 | 2,608.5 | 2,608.5 | 2,625 | 2,581 | 558,400 |
| December 12, 2025 | 2,539.5 | 2,608.5 | 2,608.5 | 2,620 | 2,527 | 791,000 |
| December 11, 2025 | 2,591 | 2,522.5 | 2,522.5 | 2,591 | 2,489.5 | 678,900 |
| December 10, 2025 | 2,573.5 | 2,547 | 2,547 | 2,588.5 | 2,542.5 | 549,100 |
| December 09, 2025 | 2,568.5 | 2,537.5 | 2,537.5 | 2,581.5 | 2,527.5 | 339,900 |
| December 08, 2025 | 2,551.5 | 2,562 | 2,562 | 2,588.5 | 2,531.5 | 690,200 |
| December 05, 2025 | 2,534.5 | 2,511 | 2,511 | 2,539.5 | 2,509 | 496,200 |
| December 04, 2025 | 2,552 | 2,560 | 2,560 | 2,591 | 2,514 | 413,600 |
| December 03, 2025 | 2,566 | 2,551 | 2,551 | 2,589.5 | 2,550 | 838,700 |
| December 02, 2025 | 2,617 | 2,580.5 | 2,580.5 | 2,637.5 | 2,542 | 963,700 |
| December 01, 2025 | 2,565 | 2,591 | 2,591 | 2,632 | 2,560.5 | 1.17M |
| November 28, 2025 | 2,496 | 2,550.5 | 2,550.5 | 2,573.5 | 2,480 | 937,700 |
| November 27, 2025 | 2,448 | 2,482.5 | 2,482.5 | 2,496 | 2,434 | 674,000 |
| November 26, 2025 | 2,380 | 2,411 | 2,411 | 2,413 | 2,364 | 589,200 |
| November 25, 2025 | 2,399 | 2,378 | 2,378 | 2,428.5 | 2,364 | 986,600 |
| November 21, 2025 | 2,326.5 | 2,318.5 | 2,318.5 | 2,356.5 | 2,294 | 1.21M |