3,060.00
-220(-6.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,280 | 3,060 | 3,060 | 3,335 | 3,030 | 3.59M |
| February 19, 2026 | 3,835 | 3,280 | 3,280 | 3,880 | 3,240 | 4.54M |
| February 18, 2026 | 4,200 | 3,765 | 3,765 | 4,215 | 3,740 | 4.04M |
| February 17, 2026 | 4,500 | 4,215 | 4,215 | 4,700 | 4,200 | 3.86M |
| February 16, 2026 | 3,505 | 4,530 | 4,530 | 4,550 | 3,500 | 10.48M |
| February 13, 2026 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 344,700 |
| February 12, 2026 | 6,110 | 5,150 | 5,150 | 6,280 | 5,150 | 1.46M |
| February 10, 2026 | 6,320 | 6,150 | 6,150 | 6,320 | 6,000 | 1.39M |
| February 09, 2026 | 6,850 | 6,220 | 6,220 | 6,860 | 6,170 | 3.56M |
| February 06, 2026 | 6,020 | 6,850 | 6,850 | 6,900 | 5,910 | 3.65M |
| February 05, 2026 | 5,920 | 6,120 | 6,120 | 6,130 | 5,760 | 1.97M |
| February 04, 2026 | 5,850 | 5,840 | 5,840 | 6,010 | 5,770 | 1.34M |
| February 03, 2026 | 6,340 | 5,970 | 5,970 | 6,380 | 5,670 | 2.97M |
| February 02, 2026 | 6,600 | 6,000 | 6,000 | 6,600 | 5,950 | 3.58M |
| January 30, 2026 | 5,830 | 5,600 | 5,600 | 5,860 | 5,410 | 1.46M |
| January 29, 2026 | 6,010 | 5,840 | 5,840 | 6,030 | 5,730 | 1.38M |
| January 28, 2026 | 6,200 | 5,920 | 5,920 | 6,320 | 5,700 | 3.91M |
| January 27, 2026 | 5,400 | 5,980 | 5,980 | 6,120 | 5,270 | 6.48M |
| January 26, 2026 | 5,500 | 5,300 | 5,300 | 5,610 | 5,170 | 3.02M |
| January 23, 2026 | 4,780 | 5,480 | 5,480 | 5,480 | 4,780 | 2.77M |
| January 22, 2026 | 5,450 | 4,775 | 4,775 | 5,540 | 4,730 | 4M |
| January 21, 2026 | 4,930 | 5,190 | 5,190 | 5,470 | 4,870 | 5.56M |
| January 20, 2026 | 6,510 | 5,630 | 5,630 | 6,570 | 5,630 | 4.48M |
| January 19, 2026 | 6,500 | 6,630 | 6,630 | 7,290 | 6,350 | 6.73M |
| January 16, 2026 | 8,720 | 6,700 | 6,700 | 8,760 | 5,910 | 13.1M |
| January 15, 2026 | 6,290 | 7,370 | 7,370 | 7,370 | 6,150 | 4.49M |
| January 14, 2026 | 5,670 | 6,370 | 6,370 | 6,370 | 5,530 | 10.73M |
| January 13, 2026 | 5,370 | 5,370 | 5,370 | 5,370 | 5,260 | 9.8M |
| January 09, 2026 | 4,120 | 4,665 | 4,665 | 4,860 | 4,100 | 9.8M |
| January 08, 2026 | 4,980 | 4,520 | 4,520 | 4,980 | 4,380 | 13.38M |
| January 07, 2026 | 4,020 | 4,285 | 4,285 | 4,285 | 3,900 | 11M |
| January 06, 2026 | 3,420 | 3,585 | 3,585 | 3,660 | 3,400 | 6.74M |
| January 05, 2026 | 3,285 | 3,310 | 3,310 | 3,375 | 3,125 | 6.89M |
| December 30, 2025 | 3,500 | 3,080 | 3,080 | 3,700 | 3,050 | 15.76M |
| December 29, 2025 | 2,797 | 3,220 | 3,220 | 3,220 | 2,741 | 18.61M |
| December 26, 2025 | 2,632 | 2,747 | 2,747 | 2,810 | 2,621 | 4.82M |
| December 25, 2025 | 2,696 | 2,627 | 2,627 | 2,756 | 2,610 | 3.43M |
| December 24, 2025 | 2,677 | 2,729 | 2,729 | 2,844 | 2,640 | 10.68M |
| December 23, 2025 | 2,389 | 2,605 | 2,605 | 2,625 | 2,371 | 5.09M |
| December 22, 2025 | 2,263 | 2,375 | 2,375 | 2,380 | 2,233 | 2M |
| December 19, 2025 | 2,181 | 2,189 | 2,189 | 2,230 | 2,158 | 1.28M |
| December 18, 2025 | 2,200 | 2,151 | 2,151 | 2,224 | 2,148 | 1.08M |
| December 17, 2025 | 2,280 | 2,229 | 2,229 | 2,295 | 2,171 | 1.63M |
| December 16, 2025 | 2,365 | 2,280 | 2,280 | 2,398 | 2,280 | 1.13M |
| December 15, 2025 | 2,340 | 2,402 | 2,402 | 2,445 | 2,328 | 1.23M |
| December 12, 2025 | 2,420 | 2,360 | 2,360 | 2,421 | 2,303 | 1.48M |
| December 11, 2025 | 2,421 | 2,370 | 2,370 | 2,439 | 2,370 | 878,800 |
| December 10, 2025 | 2,468 | 2,416 | 2,416 | 2,495 | 2,402 | 1.04M |
| December 09, 2025 | 2,500 | 2,475 | 2,475 | 2,545 | 2,465 | 1.08M |
| December 08, 2025 | 2,531 | 2,516 | 2,516 | 2,555 | 2,485 | 1.8M |
| December 05, 2025 | 2,490 | 2,490 | 2,490 | 2,523 | 2,454 | 1.3M |
| December 04, 2025 | 2,413 | 2,510 | 2,510 | 2,560 | 2,361 | 3.3M |
| December 03, 2025 | 2,405 | 2,399 | 2,399 | 2,479 | 2,370 | 2.9M |
| December 02, 2025 | 2,633 | 2,395 | 2,395 | 2,650 | 2,395 | 3.83M |
| December 01, 2025 | 2,676 | 2,633 | 2,633 | 2,706 | 2,596 | 2.74M |
| November 28, 2025 | 2,756 | 2,644 | 2,644 | 2,793 | 2,640 | 4.51M |
| November 27, 2025 | 2,789 | 2,757 | 2,757 | 2,845 | 2,716 | 5.78M |
| November 26, 2025 | 2,730 | 2,747 | 2,747 | 2,828 | 2,650 | 8.56M |
| November 25, 2025 | 2,730 | 2,673 | 2,673 | 2,797 | 2,594 | 6.43M |
| November 21, 2025 | 2,585 | 2,673 | 2,673 | 2,700 | 2,556 | 5.55M |