3,464.00
-106(-2.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,483 | 3,464 | 3,464 | 3,509 | 3,393 | 1.92M |
| February 19, 2026 | 3,601 | 3,570 | 3,570 | 3,677 | 3,566 | 1.82M |
| February 18, 2026 | 3,600 | 3,562 | 3,562 | 3,660 | 3,562 | 994,900 |
| February 17, 2026 | 3,492 | 3,558 | 3,558 | 3,598 | 3,463 | 1.43M |
| February 16, 2026 | 3,500 | 3,422 | 3,422 | 3,520 | 3,395 | 1.22M |
| February 13, 2026 | 3,479 | 3,399 | 3,399 | 3,533 | 3,373 | 1.46M |
| February 12, 2026 | 3,542 | 3,514 | 3,514 | 3,615 | 3,478 | 1.43M |
| February 10, 2026 | 3,516 | 3,523 | 3,523 | 3,589 | 3,435 | 1.78M |
| February 09, 2026 | 3,449 | 3,480 | 3,480 | 3,547 | 3,386 | 1.97M |
| February 06, 2026 | 3,284 | 3,281 | 3,281 | 3,375 | 3,212 | 2.07M |
| February 05, 2026 | 3,161 | 3,187 | 3,187 | 3,285 | 3,137 | 2.05M |
| February 04, 2026 | 3,222 | 3,218 | 3,218 | 3,257 | 3,171 | 1.68M |
| February 03, 2026 | 3,295 | 3,362 | 3,362 | 3,381 | 3,264 | 2.11M |
| February 02, 2026 | 3,221 | 3,199 | 3,199 | 3,393 | 3,197 | 2.83M |
| January 30, 2026 | 3,410 | 3,288 | 3,288 | 3,482 | 3,270 | 4.38M |
| January 29, 2026 | 3,769 | 3,460 | 3,460 | 3,777 | 3,441 | 3.74M |
| January 28, 2026 | 3,627 | 3,689 | 3,689 | 3,729 | 3,583 | 2.43M |
| January 27, 2026 | 3,509 | 3,608 | 3,608 | 3,652 | 3,471 | 2.07M |
| January 26, 2026 | 3,493 | 3,509 | 3,509 | 3,580 | 3,453 | 2.63M |
| January 23, 2026 | 3,474 | 3,563 | 3,563 | 3,574 | 3,411 | 2.72M |
| January 22, 2026 | 3,545 | 3,511 | 3,511 | 3,670 | 3,454 | 5.54M |
| January 21, 2026 | 3,099 | 3,558 | 3,558 | 3,588 | 3,074 | 7.13M |
| January 20, 2026 | 3,213 | 3,169 | 3,169 | 3,256 | 3,130 | 1.85M |
| January 19, 2026 | 3,113 | 3,223 | 3,223 | 3,286 | 3,105 | 3.12M |
| January 16, 2026 | 3,000 | 3,178 | 3,178 | 3,238 | 2,941.5 | 6.96M |
| January 15, 2026 | 2,700 | 2,792 | 2,792 | 2,839.5 | 2,690.5 | 3.46M |
| January 14, 2026 | 2,878 | 2,767.5 | 2,767.5 | 2,932.5 | 2,765 | 3.36M |
| January 13, 2026 | 2,772 | 2,875 | 2,875 | 2,918 | 2,670 | 6.19M |
| January 09, 2026 | 2,530 | 2,533.5 | 2,533.5 | 2,556 | 2,482 | 1.52M |
| January 08, 2026 | 2,541.5 | 2,525 | 2,525 | 2,575 | 2,508 | 1.36M |
| January 07, 2026 | 2,528 | 2,553 | 2,553 | 2,586.5 | 2,508.5 | 1.63M |
| January 06, 2026 | 2,444 | 2,490 | 2,490 | 2,528 | 2,436.5 | 1.67M |
| January 05, 2026 | 2,367 | 2,420 | 2,420 | 2,468 | 2,357 | 2.37M |
| December 30, 2025 | 2,270 | 2,248 | 2,248 | 2,275.5 | 2,239.5 | 566,700 |
| December 29, 2025 | 2,340.5 | 2,283.5 | 2,283.5 | 2,345 | 2,260.5 | 766,400 |
| December 26, 2025 | 2,331 | 2,332 | 2,332 | 2,365 | 2,288 | 1.25M |
| December 25, 2025 | 2,227 | 2,338.5 | 2,338.5 | 2,346 | 2,225 | 1.76M |
| December 24, 2025 | 2,154.5 | 2,223 | 2,223 | 2,231.5 | 2,139 | 972,800 |
| December 23, 2025 | 2,148.5 | 2,140 | 2,140 | 2,205 | 2,126.5 | 1.27M |
| December 22, 2025 | 2,121.5 | 2,128 | 2,128 | 2,136.5 | 2,085.5 | 750,900 |
| December 19, 2025 | 2,020 | 2,024.5 | 2,024.5 | 2,039.5 | 2,008 | 673,700 |
| December 18, 2025 | 2,003 | 1,994 | 1,994 | 2,019.5 | 1,987.5 | 808,000 |
| December 17, 2025 | 2,029.5 | 2,053 | 2,053 | 2,053 | 1,993 | 794,400 |
| December 16, 2025 | 2,060 | 2,039 | 2,039 | 2,072 | 2,006 | 801,800 |
| December 15, 2025 | 2,100.5 | 2,060 | 2,060 | 2,126 | 2,053 | 891,000 |
| December 12, 2025 | 2,190 | 2,147.5 | 2,147.5 | 2,190 | 2,110.5 | 891,500 |
| December 11, 2025 | 2,203.5 | 2,159.5 | 2,159.5 | 2,219.5 | 2,140 | 758,500 |
| December 10, 2025 | 2,230 | 2,190 | 2,190 | 2,258 | 2,166.5 | 852,400 |
| December 09, 2025 | 2,180.5 | 2,213 | 2,213 | 2,252 | 2,173 | 1.02M |
| December 08, 2025 | 2,188 | 2,196.5 | 2,196.5 | 2,223 | 2,144 | 1.19M |
| December 05, 2025 | 2,151 | 2,200 | 2,200 | 2,205 | 2,125 | 1.06M |
| December 04, 2025 | 2,107.5 | 2,201 | 2,201 | 2,214.5 | 2,096.5 | 1.41M |
| December 03, 2025 | 2,114.5 | 2,098 | 2,098 | 2,128 | 2,086 | 898,900 |
| December 02, 2025 | 2,110 | 2,072.5 | 2,072.5 | 2,132 | 2,061.5 | 780,400 |
| December 01, 2025 | 2,096 | 2,100.5 | 2,100.5 | 2,122 | 2,068.5 | 978,800 |
| November 28, 2025 | 2,126.5 | 2,096 | 2,096 | 2,143 | 2,087 | 948,500 |
| November 27, 2025 | 2,085.5 | 2,102 | 2,102 | 2,120 | 2,082.5 | 1.52M |
| November 26, 2025 | 1,999 | 2,047.5 | 2,047.5 | 2,054.5 | 1,987.5 | 1.03M |
| November 25, 2025 | 1,978.5 | 1,987 | 1,987 | 1,991.5 | 1,944 | 1.37M |
| November 21, 2025 | 1,961.5 | 1,924 | 1,924 | 1,975.5 | 1,890 | 1.92M |