3,540.00
-80(-2.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,615 | 3,540 | 3,540 | 3,615 | 3,540 | 29,100 |
| February 19, 2026 | 3,610 | 3,620 | 3,620 | 3,640 | 3,590 | 24,900 |
| February 18, 2026 | 3,695 | 3,640 | 3,640 | 3,695 | 3,615 | 18,900 |
| February 17, 2026 | 3,620 | 3,635 | 3,635 | 3,685 | 3,590 | 44,800 |
| February 16, 2026 | 3,695 | 3,595 | 3,595 | 3,695 | 3,545 | 55,800 |
| February 13, 2026 | 3,835 | 3,685 | 3,685 | 3,845 | 3,575 | 54,900 |
| February 12, 2026 | 3,830 | 3,870 | 3,870 | 3,920 | 3,830 | 60,200 |
| February 10, 2026 | 3,750 | 3,810 | 3,810 | 3,825 | 3,730 | 42,500 |
| February 09, 2026 | 3,705 | 3,725 | 3,725 | 3,745 | 3,665 | 32,800 |
| February 06, 2026 | 3,595 | 3,635 | 3,635 | 3,670 | 3,585 | 25,200 |
| February 05, 2026 | 3,640 | 3,630 | 3,630 | 3,660 | 3,615 | 32,400 |
| February 04, 2026 | 3,580 | 3,585 | 3,585 | 3,615 | 3,540 | 30,200 |
| February 03, 2026 | 3,510 | 3,580 | 3,580 | 3,605 | 3,480 | 37,000 |
| February 02, 2026 | 3,535 | 3,485 | 3,485 | 3,590 | 3,470 | 38,700 |
| January 30, 2026 | 3,480 | 3,520 | 3,520 | 3,555 | 3,475 | 30,000 |
| January 29, 2026 | 3,465 | 3,480 | 3,480 | 3,490 | 3,450 | 28,600 |
| January 28, 2026 | 3,490 | 3,485 | 3,485 | 3,520 | 3,465 | 23,100 |
| January 27, 2026 | 3,460 | 3,535 | 3,535 | 3,535 | 3,430 | 26,700 |
| January 26, 2026 | 3,545 | 3,500 | 3,500 | 3,555 | 3,485 | 28,500 |
| January 23, 2026 | 3,620 | 3,610 | 3,610 | 3,640 | 3,595 | 19,700 |
| January 22, 2026 | 3,510 | 3,630 | 3,630 | 3,650 | 3,510 | 37,100 |
| January 21, 2026 | 3,480 | 3,510 | 3,510 | 3,540 | 3,480 | 19,300 |
| January 20, 2026 | 3,540 | 3,530 | 3,530 | 3,590 | 3,510 | 40,900 |
| January 19, 2026 | 3,640 | 3,580 | 3,580 | 3,650 | 3,565 | 19,700 |
| January 16, 2026 | 3,525 | 3,595 | 3,595 | 3,595 | 3,505 | 23,300 |
| January 15, 2026 | 3,505 | 3,545 | 3,545 | 3,560 | 3,505 | 34,400 |
| January 14, 2026 | 3,470 | 3,545 | 3,545 | 3,545 | 3,470 | 27,300 |
| January 13, 2026 | 3,515 | 3,475 | 3,475 | 3,535 | 3,475 | 29,900 |
| January 09, 2026 | 3,500 | 3,485 | 3,485 | 3,515 | 3,470 | 22,500 |
| January 08, 2026 | 3,495 | 3,470 | 3,470 | 3,515 | 3,450 | 23,500 |
| January 07, 2026 | 3,440 | 3,495 | 3,495 | 3,515 | 3,440 | 21,200 |
| January 06, 2026 | 3,460 | 3,475 | 3,475 | 3,490 | 3,450 | 26,600 |
| January 05, 2026 | 3,480 | 3,440 | 3,440 | 3,495 | 3,425 | 26,400 |
| December 30, 2025 | 3,445 | 3,440 | 3,440 | 3,470 | 3,440 | 11,900 |
| December 29, 2025 | 3,400 | 3,460 | 3,460 | 3,460 | 3,400 | 22,900 |
| December 26, 2025 | 3,425 | 3,445 | 3,397.5 | 3,460 | 3,425 | 20,900 |
| December 25, 2025 | 3,400 | 3,420 | 3,420 | 3,455 | 3,400 | 15,600 |
| December 24, 2025 | 3,440 | 3,415 | 3,415 | 3,450 | 3,415 | 13,000 |
| December 23, 2025 | 3,435 | 3,440 | 3,440 | 3,445 | 3,415 | 17,000 |
| December 22, 2025 | 3,440 | 3,435 | 3,435 | 3,455 | 3,430 | 18,600 |
| December 19, 2025 | 3,385 | 3,430 | 3,430 | 3,430 | 3,385 | 37,600 |
| December 18, 2025 | 3,380 | 3,400 | 3,400 | 3,420 | 3,340 | 12,800 |
| December 17, 2025 | 3,425 | 3,380 | 3,380 | 3,430 | 3,370 | 24,000 |
| December 16, 2025 | 3,450 | 3,405 | 3,405 | 3,460 | 3,395 | 22,000 |
| December 15, 2025 | 3,430 | 3,465 | 3,465 | 3,465 | 3,400 | 21,200 |
| December 12, 2025 | 3,435 | 3,410 | 3,410 | 3,435 | 3,395 | 35,600 |
| December 11, 2025 | 3,455 | 3,380 | 3,380 | 3,455 | 3,370 | 16,400 |
| December 10, 2025 | 3,410 | 3,410 | 3,410 | 3,450 | 3,390 | 32,600 |
| December 09, 2025 | 3,425 | 3,405 | 3,405 | 3,445 | 3,400 | 19,500 |
| December 08, 2025 | 3,375 | 3,435 | 3,435 | 3,450 | 3,375 | 23,600 |
| December 05, 2025 | 3,415 | 3,350 | 3,350 | 3,435 | 3,350 | 16,100 |
| December 04, 2025 | 3,345 | 3,415 | 3,415 | 3,415 | 3,340 | 34,500 |
| December 03, 2025 | 3,355 | 3,330 | 3,330 | 3,360 | 3,330 | 18,100 |
| December 02, 2025 | 3,380 | 3,340 | 3,340 | 3,380 | 3,325 | 21,300 |
| December 01, 2025 | 3,430 | 3,380 | 3,380 | 3,440 | 3,380 | 31,400 |
| November 28, 2025 | 3,370 | 3,420 | 3,420 | 3,425 | 3,370 | 23,300 |
| November 27, 2025 | 3,355 | 3,370 | 3,370 | 3,380 | 3,335 | 22,300 |
| November 26, 2025 | 3,325 | 3,320 | 3,320 | 3,345 | 3,310 | 23,800 |
| November 25, 2025 | 3,280 | 3,285 | 3,285 | 3,310 | 3,260 | 26,900 |
| November 21, 2025 | 3,220 | 3,280 | 3,280 | 3,280 | 3,220 | 26,400 |