3,160.00
-15(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,220 | 3,160 | 3,160 | 3,415 | 3,130 | 148,600 |
| February 19, 2026 | 3,100 | 3,175 | 3,175 | 3,180 | 3,095 | 44,400 |
| February 18, 2026 | 3,155 | 3,115 | 3,115 | 3,155 | 3,100 | 24,500 |
| February 17, 2026 | 3,105 | 3,120 | 3,120 | 3,160 | 3,095 | 29,000 |
| February 16, 2026 | 3,050 | 3,105 | 3,105 | 3,155 | 3,050 | 39,400 |
| February 13, 2026 | 3,135 | 3,050 | 3,050 | 3,170 | 3,050 | 24,800 |
| February 12, 2026 | 3,170 | 3,145 | 3,145 | 3,175 | 3,105 | 46,200 |
| February 10, 2026 | 3,165 | 3,110 | 3,110 | 3,165 | 3,100 | 37,800 |
| February 09, 2026 | 3,180 | 3,190 | 3,190 | 3,200 | 3,130 | 35,000 |
| February 06, 2026 | 3,090 | 3,110 | 3,110 | 3,120 | 3,070 | 27,000 |
| February 05, 2026 | 3,090 | 3,095 | 3,095 | 3,115 | 3,080 | 28,100 |
| February 04, 2026 | 3,070 | 3,090 | 3,090 | 3,115 | 3,065 | 24,100 |
| February 03, 2026 | 3,070 | 3,110 | 3,110 | 3,110 | 3,025 | 29,900 |
| February 02, 2026 | 3,050 | 3,010 | 3,010 | 3,080 | 3,010 | 25,700 |
| January 30, 2026 | 3,020 | 3,045 | 3,045 | 3,060 | 2,991 | 20,200 |
| January 29, 2026 | 3,010 | 3,005 | 3,005 | 3,055 | 2,979 | 26,400 |
| January 28, 2026 | 3,015 | 3,010 | 3,010 | 3,055 | 2,968 | 36,600 |
| January 27, 2026 | 3,045 | 2,999 | 2,999 | 3,080 | 2,999 | 32,500 |
| January 26, 2026 | 3,110 | 3,050 | 3,050 | 3,115 | 3,030 | 45,500 |
| January 23, 2026 | 3,195 | 3,130 | 3,130 | 3,195 | 3,130 | 30,400 |
| January 22, 2026 | 3,085 | 3,160 | 3,160 | 3,175 | 3,085 | 25,600 |
| January 21, 2026 | 3,115 | 3,070 | 3,070 | 3,120 | 3,070 | 30,600 |
| January 20, 2026 | 3,200 | 3,130 | 3,130 | 3,200 | 3,130 | 33,400 |
| January 19, 2026 | 3,270 | 3,210 | 3,210 | 3,275 | 3,200 | 24,900 |
| January 16, 2026 | 3,210 | 3,300 | 3,300 | 3,300 | 3,170 | 46,800 |
| January 15, 2026 | 3,170 | 3,185 | 3,185 | 3,215 | 3,150 | 39,100 |
| January 14, 2026 | 3,155 | 3,150 | 3,150 | 3,190 | 3,135 | 25,900 |
| January 13, 2026 | 3,120 | 3,170 | 3,170 | 3,170 | 3,110 | 44,500 |
| January 09, 2026 | 3,060 | 3,100 | 3,100 | 3,105 | 3,055 | 43,700 |
| January 08, 2026 | 3,095 | 3,050 | 3,050 | 3,095 | 3,050 | 34,900 |
| January 07, 2026 | 3,060 | 3,090 | 3,090 | 3,115 | 3,050 | 28,400 |
| January 06, 2026 | 3,105 | 3,080 | 3,080 | 3,110 | 3,055 | 24,900 |
| January 05, 2026 | 3,095 | 3,065 | 3,065 | 3,105 | 3,050 | 20,000 |
| December 30, 2025 | 3,110 | 3,070 | 3,070 | 3,110 | 3,070 | 11,900 |
| December 29, 2025 | 3,090 | 3,090 | 3,090 | 3,105 | 3,065 | 20,000 |
| December 26, 2025 | 3,110 | 3,090 | 3,090 | 3,110 | 3,070 | 16,100 |
| December 25, 2025 | 3,085 | 3,085 | 3,085 | 3,100 | 3,085 | 8,200 |
| December 24, 2025 | 3,140 | 3,080 | 3,080 | 3,140 | 3,080 | 11,200 |
| December 23, 2025 | 3,140 | 3,140 | 3,140 | 3,165 | 3,115 | 22,800 |
| December 22, 2025 | 3,135 | 3,140 | 3,140 | 3,145 | 3,090 | 33,800 |
| December 19, 2025 | 3,050 | 3,090 | 3,090 | 3,090 | 3,010 | 31,900 |
| December 18, 2025 | 3,025 | 3,050 | 3,050 | 3,055 | 3,020 | 22,800 |
| December 17, 2025 | 3,005 | 3,025 | 3,025 | 3,035 | 3,000 | 14,800 |
| December 16, 2025 | 3,080 | 3,005 | 3,005 | 3,080 | 3,000 | 16,200 |
| December 15, 2025 | 3,015 | 3,050 | 3,050 | 3,070 | 3,015 | 36,600 |
| December 12, 2025 | 3,010 | 3,015 | 3,015 | 3,060 | 3,005 | 37,400 |
| December 11, 2025 | 3,020 | 2,990 | 2,990 | 3,035 | 2,990 | 17,700 |
| December 10, 2025 | 3,045 | 3,035 | 3,035 | 3,080 | 3,025 | 21,000 |
| December 09, 2025 | 3,040 | 3,045 | 3,045 | 3,095 | 3,040 | 21,900 |
| December 08, 2025 | 3,035 | 3,040 | 3,040 | 3,075 | 3,030 | 16,100 |
| December 05, 2025 | 3,020 | 3,010 | 3,010 | 3,035 | 2,991 | 11,300 |
| December 04, 2025 | 3,025 | 3,030 | 3,030 | 3,040 | 3,015 | 10,100 |
| December 03, 2025 | 3,035 | 2,999 | 2,999 | 3,055 | 2,989 | 17,500 |
| December 02, 2025 | 3,120 | 3,015 | 3,015 | 3,120 | 3,010 | 15,800 |
| December 01, 2025 | 3,120 | 3,085 | 3,085 | 3,120 | 3,070 | 16,400 |
| November 28, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,050 | 21,000 |
| November 27, 2025 | 3,025 | 3,045 | 3,045 | 3,050 | 3,020 | 15,400 |
| November 26, 2025 | 3,005 | 3,015 | 3,015 | 3,035 | 2,999 | 14,700 |
| November 25, 2025 | 2,975 | 2,965 | 2,965 | 2,991 | 2,956 | 11,800 |
| November 21, 2025 | 2,925 | 2,987 | 2,987 | 3,000 | 2,925 | 19,200 |