2,940.50
-47.5(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,955 | 2,940.5 | 2,940.5 | 2,986.5 | 2,932.5 | 685,200 |
| February 19, 2026 | 2,967 | 2,988 | 2,988 | 2,998.5 | 2,945.5 | 566,800 |
| February 18, 2026 | 2,981.5 | 2,957 | 2,957 | 3,003 | 2,947 | 652,200 |
| February 17, 2026 | 2,982 | 2,957 | 2,957 | 3,035 | 2,913 | 800,900 |
| February 16, 2026 | 3,075 | 2,981.5 | 2,981.5 | 3,096 | 2,963 | 850,500 |
| February 13, 2026 | 3,255 | 3,073 | 3,073 | 3,302 | 3,049 | 1.49M |
| February 12, 2026 | 3,511 | 3,525 | 3,525 | 3,563 | 3,499 | 553,900 |
| February 10, 2026 | 3,470 | 3,506 | 3,506 | 3,573 | 3,456 | 709,500 |
| February 09, 2026 | 3,427 | 3,400 | 3,400 | 3,455 | 3,379 | 386,000 |
| February 06, 2026 | 3,310 | 3,322 | 3,322 | 3,341 | 3,263 | 253,600 |
| February 05, 2026 | 3,350 | 3,330 | 3,330 | 3,369 | 3,310 | 370,400 |
| February 04, 2026 | 3,248 | 3,286 | 3,286 | 3,317 | 3,234 | 319,700 |
| February 03, 2026 | 3,195 | 3,247 | 3,247 | 3,255 | 3,170 | 280,500 |
| February 02, 2026 | 3,200 | 3,161 | 3,161 | 3,206 | 3,145 | 259,600 |
| January 30, 2026 | 3,180 | 3,176 | 3,176 | 3,180 | 3,134 | 211,000 |
| January 29, 2026 | 3,147 | 3,160 | 3,160 | 3,174 | 3,102 | 233,100 |
| January 28, 2026 | 3,191 | 3,173 | 3,173 | 3,196 | 3,154 | 194,400 |
| January 27, 2026 | 3,180 | 3,211 | 3,211 | 3,211 | 3,163 | 199,900 |
| January 26, 2026 | 3,193 | 3,210 | 3,210 | 3,239 | 3,190 | 271,100 |
| January 23, 2026 | 3,261 | 3,231 | 3,231 | 3,267 | 3,202 | 185,600 |
| January 22, 2026 | 3,239 | 3,248 | 3,248 | 3,273 | 3,226 | 235,900 |
| January 21, 2026 | 3,170 | 3,232 | 3,232 | 3,232 | 3,160 | 253,400 |
| January 20, 2026 | 3,250 | 3,233 | 3,233 | 3,275 | 3,217 | 180,800 |
| January 19, 2026 | 3,265 | 3,256 | 3,256 | 3,270 | 3,187 | 204,900 |
| January 16, 2026 | 3,250 | 3,280 | 3,280 | 3,306 | 3,250 | 248,600 |
| January 15, 2026 | 3,249 | 3,283 | 3,283 | 3,299 | 3,230 | 312,000 |
| January 14, 2026 | 3,186 | 3,231 | 3,231 | 3,276 | 3,177 | 384,800 |
| January 13, 2026 | 3,200 | 3,186 | 3,186 | 3,224 | 3,160 | 415,200 |
| January 09, 2026 | 3,167 | 3,173 | 3,173 | 3,214 | 3,158 | 261,800 |
| January 08, 2026 | 3,160 | 3,162 | 3,162 | 3,204 | 3,144 | 388,600 |
| January 07, 2026 | 3,110 | 3,166 | 3,166 | 3,213 | 3,097 | 545,200 |
| January 06, 2026 | 3,121 | 3,111 | 3,111 | 3,124 | 3,081 | 542,800 |
| January 05, 2026 | 3,050 | 3,120 | 3,120 | 3,145 | 3,049 | 493,100 |
| December 30, 2025 | 3,054 | 3,067 | 3,067 | 3,090 | 3,039 | 221,900 |
| December 29, 2025 | 3,005 | 3,033 | 3,033 | 3,084 | 3,005 | 508,000 |
| December 26, 2025 | 2,970 | 2,931.5 | 2,931.5 | 2,976.5 | 2,921 | 211,300 |
| December 25, 2025 | 2,950.5 | 2,959.5 | 2,959.5 | 2,971 | 2,943.5 | 163,800 |
| December 24, 2025 | 2,963.5 | 2,947.5 | 2,947.5 | 2,965 | 2,937 | 241,500 |
| December 23, 2025 | 2,934 | 2,967.5 | 2,967.5 | 2,979.5 | 2,928.5 | 254,400 |
| December 22, 2025 | 2,970 | 2,943.5 | 2,943.5 | 2,970 | 2,924 | 319,000 |
| December 19, 2025 | 2,960 | 2,937 | 2,937 | 2,979 | 2,916 | 572,300 |
| December 18, 2025 | 2,932 | 2,964.5 | 2,964.5 | 2,965 | 2,914.5 | 284,100 |
| December 17, 2025 | 2,940 | 2,932.5 | 2,932.5 | 2,949 | 2,913 | 342,700 |
| December 16, 2025 | 3,012 | 2,951 | 2,951 | 3,020 | 2,951 | 536,100 |
| December 15, 2025 | 3,061 | 3,033 | 3,033 | 3,071 | 3,016 | 474,700 |
| December 12, 2025 | 3,021 | 3,064 | 3,064 | 3,072 | 3,003 | 371,500 |
| December 11, 2025 | 3,080 | 3,014 | 3,014 | 3,093 | 3,014 | 204,400 |
| December 10, 2025 | 3,043 | 3,073 | 3,073 | 3,074 | 3,033 | 267,300 |
| December 09, 2025 | 3,104 | 3,011 | 3,011 | 3,113 | 3,010 | 502,600 |
| December 08, 2025 | 3,073 | 3,134 | 3,134 | 3,142 | 3,054 | 351,000 |
| December 05, 2025 | 3,051 | 3,048 | 3,048 | 3,082 | 3,048 | 270,300 |
| December 04, 2025 | 3,009 | 3,075 | 3,075 | 3,079 | 3,009 | 316,000 |
| December 03, 2025 | 3,041 | 3,007 | 3,007 | 3,069 | 2,997.5 | 247,900 |
| December 02, 2025 | 3,000 | 3,050 | 3,050 | 3,056 | 2,977.5 | 482,400 |
| December 01, 2025 | 3,079 | 3,025 | 3,025 | 3,105 | 3,025 | 343,500 |
| November 28, 2025 | 3,055 | 3,065 | 3,065 | 3,079 | 3,037 | 234,900 |
| November 27, 2025 | 3,040 | 3,058 | 3,058 | 3,058 | 3,033 | 278,800 |
| November 26, 2025 | 3,050 | 3,033 | 3,033 | 3,070 | 3,023 | 423,400 |
| November 25, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 3,000 | 227,100 |
| November 21, 2025 | 3,000 | 3,006 | 3,006 | 3,039 | 2,981.5 | 397,300 |