3,365.00
-120(-3.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,460 | 3,365 | 3,365 | 3,460 | 3,360 | 25,600 |
| February 19, 2026 | 3,455 | 3,485 | 3,485 | 3,500 | 3,435 | 24,700 |
| February 18, 2026 | 3,480 | 3,440 | 3,440 | 3,500 | 3,440 | 23,400 |
| February 17, 2026 | 3,450 | 3,450 | 3,450 | 3,495 | 3,370 | 53,400 |
| February 16, 2026 | 3,500 | 3,480 | 3,480 | 3,535 | 3,390 | 53,100 |
| February 13, 2026 | 3,505 | 3,570 | 3,570 | 3,575 | 3,485 | 29,000 |
| February 12, 2026 | 3,580 | 3,555 | 3,555 | 3,600 | 3,525 | 38,200 |
| February 10, 2026 | 3,530 | 3,560 | 3,560 | 3,595 | 3,520 | 24,900 |
| February 09, 2026 | 3,525 | 3,525 | 3,525 | 3,565 | 3,455 | 30,200 |
| February 06, 2026 | 3,455 | 3,470 | 3,470 | 3,500 | 3,430 | 24,900 |
| February 05, 2026 | 3,655 | 3,465 | 3,465 | 3,665 | 3,465 | 48,800 |
| February 04, 2026 | 3,490 | 3,670 | 3,670 | 3,760 | 3,460 | 54,200 |
| February 03, 2026 | 3,520 | 3,535 | 3,535 | 3,540 | 3,435 | 43,500 |
| February 02, 2026 | 3,410 | 3,450 | 3,450 | 3,505 | 3,240 | 126,200 |
| January 30, 2026 | 3,445 | 3,410 | 3,410 | 3,445 | 3,390 | 17,700 |
| January 29, 2026 | 3,385 | 3,410 | 3,410 | 3,425 | 3,330 | 25,300 |
| January 28, 2026 | 3,400 | 3,365 | 3,365 | 3,440 | 3,350 | 28,400 |
| January 27, 2026 | 3,400 | 3,390 | 3,390 | 3,425 | 3,375 | 29,500 |
| January 26, 2026 | 3,470 | 3,400 | 3,400 | 3,485 | 3,345 | 71,100 |
| January 23, 2026 | 3,625 | 3,495 | 3,495 | 3,625 | 3,470 | 27,500 |
| January 22, 2026 | 3,515 | 3,555 | 3,555 | 3,575 | 3,515 | 28,500 |
| January 21, 2026 | 3,450 | 3,515 | 3,515 | 3,525 | 3,450 | 32,100 |
| January 20, 2026 | 3,535 | 3,485 | 3,485 | 3,550 | 3,470 | 35,100 |
| January 19, 2026 | 3,595 | 3,530 | 3,530 | 3,615 | 3,515 | 21,100 |
| January 16, 2026 | 3,510 | 3,635 | 3,635 | 3,635 | 3,500 | 30,500 |
| January 15, 2026 | 3,455 | 3,525 | 3,525 | 3,540 | 3,455 | 22,200 |
| January 14, 2026 | 3,475 | 3,450 | 3,450 | 3,475 | 3,385 | 42,600 |
| January 13, 2026 | 3,490 | 3,475 | 3,475 | 3,525 | 3,465 | 34,400 |
| January 09, 2026 | 3,425 | 3,465 | 3,465 | 3,470 | 3,425 | 16,600 |
| January 08, 2026 | 3,475 | 3,415 | 3,415 | 3,495 | 3,400 | 27,000 |
| January 07, 2026 | 3,545 | 3,475 | 3,475 | 3,545 | 3,475 | 24,200 |
| January 06, 2026 | 3,555 | 3,520 | 3,520 | 3,580 | 3,510 | 26,400 |
| January 05, 2026 | 3,485 | 3,515 | 3,515 | 3,535 | 3,475 | 17,900 |
| December 30, 2025 | 3,445 | 3,510 | 3,510 | 3,540 | 3,445 | 30,500 |
| December 29, 2025 | 3,435 | 3,460 | 3,460 | 3,465 | 3,410 | 25,400 |
| December 26, 2025 | 3,565 | 3,455 | 3,455 | 3,565 | 3,435 | 36,400 |
| December 25, 2025 | 3,470 | 3,500 | 3,500 | 3,500 | 3,460 | 17,100 |
| December 24, 2025 | 3,485 | 3,465 | 3,465 | 3,530 | 3,440 | 26,700 |
| December 23, 2025 | 3,430 | 3,485 | 3,485 | 3,485 | 3,430 | 15,000 |
| December 22, 2025 | 3,595 | 3,430 | 3,430 | 3,595 | 3,430 | 31,800 |
| December 19, 2025 | 3,420 | 3,545 | 3,545 | 3,555 | 3,420 | 25,200 |
| December 18, 2025 | 3,435 | 3,450 | 3,450 | 3,460 | 3,405 | 18,500 |
| December 17, 2025 | 3,405 | 3,435 | 3,435 | 3,455 | 3,405 | 11,900 |
| December 16, 2025 | 3,505 | 3,440 | 3,440 | 3,505 | 3,395 | 30,300 |
| December 15, 2025 | 3,415 | 3,505 | 3,505 | 3,515 | 3,410 | 21,900 |
| December 12, 2025 | 3,455 | 3,440 | 3,440 | 3,475 | 3,420 | 30,200 |
| December 11, 2025 | 3,555 | 3,415 | 3,415 | 3,555 | 3,400 | 59,400 |
| December 10, 2025 | 3,595 | 3,490 | 3,490 | 3,645 | 3,470 | 61,900 |
| December 09, 2025 | 3,510 | 3,580 | 3,580 | 3,590 | 3,510 | 31,200 |
| December 08, 2025 | 3,490 | 3,510 | 3,510 | 3,525 | 3,435 | 34,000 |
| December 05, 2025 | 3,435 | 3,445 | 3,445 | 3,485 | 3,410 | 21,600 |
| December 04, 2025 | 3,425 | 3,490 | 3,490 | 3,490 | 3,405 | 19,400 |
| December 03, 2025 | 3,470 | 3,425 | 3,425 | 3,520 | 3,425 | 37,800 |
| December 02, 2025 | 3,375 | 3,460 | 3,460 | 3,475 | 3,375 | 41,400 |
| December 01, 2025 | 3,820 | 3,375 | 3,375 | 3,820 | 3,360 | 151,800 |
| November 28, 2025 | 3,565 | 3,800 | 3,800 | 3,835 | 3,535 | 85,000 |
| November 27, 2025 | 3,555 | 3,600 | 3,600 | 3,705 | 3,525 | 41,700 |
| November 26, 2025 | 3,455 | 3,525 | 3,525 | 3,580 | 3,455 | 41,800 |
| November 25, 2025 | 3,540 | 3,400 | 3,400 | 3,565 | 3,400 | 36,000 |
| November 21, 2025 | 3,430 | 3,525 | 3,525 | 3,565 | 3,430 | 37,500 |