3,098.00
-32(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,125 | 3,098 | 3,098 | 3,126 | 3,037 | 1.14M |
| February 19, 2026 | 3,150 | 3,130 | 3,130 | 3,151 | 3,120 | 665,000 |
| February 18, 2026 | 3,170 | 3,143 | 3,143 | 3,179 | 3,130 | 552,100 |
| February 17, 2026 | 3,140 | 3,140 | 3,140 | 3,156 | 3,117 | 562,000 |
| February 16, 2026 | 3,129 | 3,126 | 3,126 | 3,161 | 3,112 | 794,800 |
| February 13, 2026 | 3,100 | 3,107 | 3,107 | 3,126 | 3,070 | 1M |
| February 12, 2026 | 3,199 | 3,151 | 3,151 | 3,215 | 3,143 | 869,300 |
| February 10, 2026 | 3,110 | 3,187 | 3,187 | 3,196 | 3,110 | 1.52M |
| February 09, 2026 | 3,131 | 3,108 | 3,108 | 3,152 | 3,060 | 2.12M |
| February 06, 2026 | 3,287 | 3,264 | 3,264 | 3,300 | 3,256 | 837,600 |
| February 05, 2026 | 3,330 | 3,266 | 3,266 | 3,341 | 3,266 | 783,300 |
| February 04, 2026 | 3,232 | 3,274 | 3,274 | 3,283 | 3,231 | 777,200 |
| February 03, 2026 | 3,200 | 3,243 | 3,243 | 3,243 | 3,189 | 728,500 |
| February 02, 2026 | 3,191 | 3,152 | 3,152 | 3,211 | 3,152 | 364,800 |
| January 30, 2026 | 3,136 | 3,142 | 3,142 | 3,148 | 3,112 | 702,100 |
| January 29, 2026 | 3,088 | 3,126 | 3,126 | 3,136 | 3,070 | 690,900 |
| January 28, 2026 | 3,129 | 3,098 | 3,098 | 3,137 | 3,098 | 591,900 |
| January 27, 2026 | 3,152 | 3,156 | 3,156 | 3,170 | 3,115 | 554,700 |
| January 26, 2026 | 3,146 | 3,155 | 3,155 | 3,181 | 3,131 | 577,500 |
| January 23, 2026 | 3,233 | 3,234 | 3,234 | 3,253 | 3,214 | 518,300 |
| January 22, 2026 | 3,205 | 3,215 | 3,215 | 3,224 | 3,179 | 487,700 |
| January 21, 2026 | 3,190 | 3,164 | 3,164 | 3,200 | 3,161 | 562,300 |
| January 20, 2026 | 3,252 | 3,224 | 3,224 | 3,257 | 3,210 | 456,800 |
| January 19, 2026 | 3,263 | 3,257 | 3,257 | 3,274 | 3,200 | 559,400 |
| January 16, 2026 | 3,260 | 3,292 | 3,292 | 3,312 | 3,251 | 500,800 |
| January 15, 2026 | 3,269 | 3,282 | 3,282 | 3,332 | 3,253 | 677,200 |
| January 14, 2026 | 3,222 | 3,266 | 3,266 | 3,274 | 3,200 | 677,500 |
| January 13, 2026 | 3,205 | 3,203 | 3,203 | 3,220 | 3,190 | 536,400 |
| January 09, 2026 | 3,170 | 3,175 | 3,175 | 3,188 | 3,150 | 477,900 |
| January 08, 2026 | 3,150 | 3,154 | 3,154 | 3,164 | 3,129 | 542,200 |
| January 07, 2026 | 3,149 | 3,166 | 3,166 | 3,182 | 3,131 | 520,300 |
| January 06, 2026 | 3,159 | 3,173 | 3,173 | 3,179 | 3,125 | 505,600 |
| January 05, 2026 | 3,124 | 3,124 | 3,124 | 3,167 | 3,111 | 630,800 |
| December 30, 2025 | 3,124 | 3,122 | 3,122 | 3,132 | 3,109 | 357,400 |
| December 29, 2025 | 3,130 | 3,127 | 3,127 | 3,138 | 3,109 | 382,700 |
| December 26, 2025 | 3,128 | 3,123 | 3,123 | 3,154 | 3,106 | 255,900 |
| December 25, 2025 | 3,141 | 3,135 | 3,135 | 3,145 | 3,110 | 201,900 |
| December 24, 2025 | 3,168 | 3,121 | 3,121 | 3,168 | 3,121 | 302,400 |
| December 23, 2025 | 3,164 | 3,164 | 3,164 | 3,171 | 3,139 | 391,700 |
| December 22, 2025 | 3,156 | 3,161 | 3,161 | 3,162 | 3,129 | 390,900 |
| December 19, 2025 | 3,103 | 3,119 | 3,119 | 3,128 | 3,092 | 681,200 |
| December 18, 2025 | 3,106 | 3,118 | 3,118 | 3,122 | 3,074 | 531,900 |
| December 17, 2025 | 3,104 | 3,119 | 3,119 | 3,128 | 3,080 | 572,100 |
| December 16, 2025 | 3,098 | 3,111 | 3,111 | 3,130 | 3,094 | 637,000 |
| December 15, 2025 | 3,080 | 3,111 | 3,111 | 3,122 | 3,069 | 402,100 |
| December 12, 2025 | 3,102 | 3,100 | 3,100 | 3,115 | 3,084 | 571,400 |
| December 11, 2025 | 3,150 | 3,064 | 3,064 | 3,150 | 3,059 | 499,900 |
| December 10, 2025 | 3,121 | 3,114 | 3,114 | 3,161 | 3,102 | 654,000 |
| December 09, 2025 | 3,100 | 3,121 | 3,121 | 3,126 | 3,095 | 412,200 |
| December 08, 2025 | 3,100 | 3,099 | 3,099 | 3,108 | 3,080 | 431,300 |
| December 05, 2025 | 3,101 | 3,077 | 3,077 | 3,113 | 3,063 | 620,900 |
| December 04, 2025 | 3,050 | 3,135 | 3,135 | 3,135 | 3,049 | 707,600 |
| December 03, 2025 | 3,069 | 3,073 | 3,073 | 3,093 | 3,051 | 546,300 |
| December 02, 2025 | 3,051 | 3,081 | 3,081 | 3,081 | 3,041 | 903,400 |
| December 01, 2025 | 3,106 | 3,064 | 3,064 | 3,110 | 3,059 | 1.11M |
| November 28, 2025 | 3,102 | 3,125 | 3,125 | 3,152 | 3,090 | 1.89M |
| November 27, 2025 | 3,113 | 3,088 | 3,088 | 3,152 | 3,087 | 711,500 |
| November 26, 2025 | 2,991 | 2,997.5 | 2,997.5 | 3,014 | 2,975.5 | 954,900 |
| November 25, 2025 | 2,999.5 | 2,978 | 2,978 | 3,000 | 2,958.5 | 621,800 |
| November 21, 2025 | 2,934 | 2,962.5 | 2,962.5 | 2,985 | 2,920.5 | 1.07M |