3,160.00
-40(-1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,185 | 3,160 | 3,160 | 3,195 | 3,155 | 55,900 |
| February 19, 2026 | 3,205 | 3,200 | 3,200 | 3,205 | 3,170 | 42,200 |
| February 18, 2026 | 3,235 | 3,200 | 3,200 | 3,235 | 3,200 | 26,800 |
| February 17, 2026 | 3,230 | 3,215 | 3,215 | 3,240 | 3,205 | 25,300 |
| February 16, 2026 | 3,245 | 3,215 | 3,215 | 3,250 | 3,210 | 43,300 |
| February 13, 2026 | 3,285 | 3,250 | 3,250 | 3,290 | 3,235 | 34,100 |
| February 12, 2026 | 3,295 | 3,275 | 3,275 | 3,300 | 3,270 | 38,700 |
| February 10, 2026 | 3,270 | 3,290 | 3,290 | 3,305 | 3,265 | 49,700 |
| February 09, 2026 | 3,275 | 3,260 | 3,260 | 3,290 | 3,255 | 39,000 |
| February 06, 2026 | 3,260 | 3,250 | 3,250 | 3,260 | 3,230 | 29,700 |
| February 05, 2026 | 3,260 | 3,260 | 3,260 | 3,270 | 3,235 | 41,500 |
| February 04, 2026 | 3,235 | 3,220 | 3,220 | 3,255 | 3,220 | 40,500 |
| February 03, 2026 | 3,230 | 3,260 | 3,260 | 3,265 | 3,215 | 56,700 |
| February 02, 2026 | 3,210 | 3,200 | 3,200 | 3,230 | 3,165 | 81,100 |
| January 30, 2026 | 3,255 | 3,260 | 3,260 | 3,260 | 3,225 | 60,800 |
| January 29, 2026 | 3,255 | 3,260 | 3,260 | 3,265 | 3,225 | 40,900 |
| January 28, 2026 | 3,295 | 3,250 | 3,250 | 3,295 | 3,250 | 34,300 |
| January 27, 2026 | 3,320 | 3,300 | 3,300 | 3,335 | 3,300 | 42,800 |
| January 26, 2026 | 3,310 | 3,330 | 3,330 | 3,330 | 3,295 | 48,100 |
| January 23, 2026 | 3,315 | 3,335 | 3,335 | 3,340 | 3,305 | 74,600 |
| January 22, 2026 | 3,275 | 3,300 | 3,300 | 3,300 | 3,265 | 29,000 |
| January 21, 2026 | 3,255 | 3,250 | 3,250 | 3,260 | 3,240 | 35,400 |
| January 20, 2026 | 3,285 | 3,280 | 3,280 | 3,295 | 3,275 | 32,500 |
| January 19, 2026 | 3,290 | 3,285 | 3,285 | 3,300 | 3,265 | 35,300 |
| January 16, 2026 | 3,290 | 3,290 | 3,290 | 3,290 | 3,275 | 34,000 |
| January 15, 2026 | 3,260 | 3,295 | 3,295 | 3,300 | 3,260 | 38,800 |
| January 14, 2026 | 3,260 | 3,270 | 3,270 | 3,275 | 3,255 | 28,700 |
| January 13, 2026 | 3,265 | 3,250 | 3,250 | 3,280 | 3,235 | 63,700 |
| January 09, 2026 | 3,225 | 3,240 | 3,240 | 3,255 | 3,225 | 29,300 |
| January 08, 2026 | 3,255 | 3,225 | 3,225 | 3,270 | 3,220 | 27,200 |
| January 07, 2026 | 3,225 | 3,250 | 3,250 | 3,260 | 3,190 | 54,300 |
| January 06, 2026 | 3,230 | 3,225 | 3,225 | 3,270 | 3,225 | 61,400 |
| January 05, 2026 | 3,200 | 3,225 | 3,225 | 3,235 | 3,200 | 66,100 |
| December 30, 2025 | 3,210 | 3,200 | 3,200 | 3,210 | 3,165 | 38,300 |
| December 29, 2025 | 3,210 | 3,205 | 3,205 | 3,220 | 3,185 | 43,000 |
| December 26, 2025 | 3,185 | 3,200 | 3,200 | 3,205 | 3,185 | 33,100 |
| December 25, 2025 | 3,190 | 3,200 | 3,200 | 3,200 | 3,170 | 26,800 |
| December 24, 2025 | 3,200 | 3,175 | 3,175 | 3,200 | 3,160 | 32,900 |
| December 23, 2025 | 3,180 | 3,190 | 3,190 | 3,200 | 3,180 | 39,900 |
| December 22, 2025 | 3,140 | 3,180 | 3,180 | 3,180 | 3,140 | 46,400 |
| December 19, 2025 | 3,100 | 3,135 | 3,135 | 3,140 | 3,100 | 32,200 |
| December 18, 2025 | 3,100 | 3,110 | 3,110 | 3,115 | 3,075 | 30,600 |
| December 17, 2025 | 3,090 | 3,095 | 3,095 | 3,100 | 3,070 | 39,300 |
| December 16, 2025 | 3,105 | 3,100 | 3,100 | 3,110 | 3,095 | 27,400 |
| December 15, 2025 | 3,075 | 3,105 | 3,105 | 3,105 | 3,065 | 39,000 |
| December 12, 2025 | 3,075 | 3,075 | 3,075 | 3,090 | 3,060 | 34,000 |
| December 11, 2025 | 3,095 | 3,050 | 3,050 | 3,095 | 3,045 | 17,100 |
| December 10, 2025 | 3,090 | 3,080 | 3,080 | 3,095 | 3,080 | 17,500 |
| December 09, 2025 | 3,090 | 3,090 | 3,090 | 3,100 | 3,075 | 24,000 |
| December 08, 2025 | 3,040 | 3,095 | 3,095 | 3,115 | 3,035 | 68,900 |
| December 05, 2025 | 3,055 | 3,020 | 3,020 | 3,060 | 3,010 | 50,600 |
| December 04, 2025 | 3,080 | 3,070 | 3,070 | 3,090 | 3,055 | 35,200 |
| December 03, 2025 | 3,090 | 3,080 | 3,080 | 3,115 | 3,055 | 41,300 |
| December 02, 2025 | 3,170 | 3,100 | 3,100 | 3,170 | 3,090 | 37,000 |
| December 01, 2025 | 3,160 | 3,150 | 3,150 | 3,180 | 3,135 | 35,600 |
| November 28, 2025 | 3,120 | 3,155 | 3,155 | 3,165 | 3,120 | 55,300 |
| November 27, 2025 | 3,130 | 3,130 | 3,130 | 3,130 | 3,115 | 29,200 |
| November 26, 2025 | 3,080 | 3,125 | 3,125 | 3,135 | 3,080 | 54,500 |
| November 25, 2025 | 3,100 | 3,085 | 3,085 | 3,105 | 3,065 | 62,500 |
| November 21, 2025 | 3,035 | 3,100 | 3,100 | 3,100 | 3,035 | 51,300 |