3,980.00
-145(-3.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,068 | 3,980 | 3,980 | 4,069 | 3,955 | 191,900 |
| February 19, 2026 | 4,101 | 4,125 | 4,125 | 4,161 | 4,072 | 174,200 |
| February 18, 2026 | 4,099 | 4,110 | 4,110 | 4,133 | 4,083 | 167,200 |
| February 17, 2026 | 4,032 | 4,049 | 4,049 | 4,080 | 4,021 | 127,800 |
| February 16, 2026 | 4,016 | 4,031 | 4,031 | 4,055 | 4,006 | 230,800 |
| February 13, 2026 | 4,198 | 4,086 | 4,086 | 4,198 | 4,064 | 245,000 |
| February 12, 2026 | 4,179 | 4,102 | 4,102 | 4,200 | 4,096 | 176,800 |
| February 10, 2026 | 4,080 | 4,165 | 4,165 | 4,223 | 4,049 | 304,400 |
| February 09, 2026 | 4,069 | 4,059 | 4,059 | 4,136 | 4,007 | 310,500 |
| February 06, 2026 | 4,109 | 4,139 | 4,139 | 4,255 | 4,037 | 229,700 |
| February 05, 2026 | 4,138 | 4,105 | 4,105 | 4,138 | 4,083 | 140,900 |
| February 04, 2026 | 4,090 | 4,084 | 4,084 | 4,109 | 4,057 | 115,400 |
| February 03, 2026 | 4,069 | 4,065 | 4,065 | 4,100 | 4,011 | 95,500 |
| February 02, 2026 | 4,063 | 4,010 | 4,010 | 4,095 | 3,990 | 140,300 |
| January 30, 2026 | 4,012 | 4,021 | 4,021 | 4,040 | 3,990 | 194,200 |
| January 29, 2026 | 4,021 | 3,980 | 3,980 | 4,100 | 3,912 | 148,000 |
| January 28, 2026 | 4,066 | 4,062 | 4,062 | 4,079 | 4,053 | 153,400 |
| January 27, 2026 | 4,025 | 4,077 | 4,077 | 4,097 | 3,998 | 144,600 |
| January 26, 2026 | 4,065 | 3,997 | 3,997 | 4,065 | 3,977 | 171,400 |
| January 23, 2026 | 4,190 | 4,135 | 4,135 | 4,195 | 4,117 | 113,200 |
| January 22, 2026 | 4,185 | 4,198 | 4,198 | 4,215 | 4,169 | 117,500 |
| January 21, 2026 | 4,110 | 4,146 | 4,146 | 4,148 | 4,097 | 91,300 |
| January 20, 2026 | 4,201 | 4,165 | 4,165 | 4,201 | 4,142 | 70,700 |
| January 19, 2026 | 4,290 | 4,231 | 4,231 | 4,300 | 4,188 | 79,200 |
| January 16, 2026 | 4,210 | 4,299 | 4,299 | 4,303 | 4,210 | 110,200 |
| January 15, 2026 | 4,224 | 4,227 | 4,227 | 4,274 | 4,210 | 80,500 |
| January 14, 2026 | 4,220 | 4,263 | 4,263 | 4,263 | 4,211 | 125,000 |
| January 13, 2026 | 4,150 | 4,191 | 4,191 | 4,232 | 4,150 | 159,500 |
| January 09, 2026 | 4,102 | 4,114 | 4,114 | 4,114 | 4,073 | 76,400 |
| January 08, 2026 | 4,085 | 4,071 | 4,071 | 4,101 | 4,061 | 83,000 |
| January 07, 2026 | 4,070 | 4,092 | 4,092 | 4,113 | 4,041 | 114,300 |
| January 06, 2026 | 4,050 | 4,073 | 4,073 | 4,124 | 4,028 | 164,500 |
| January 05, 2026 | 4,009 | 4,037 | 4,037 | 4,068 | 4,003 | 111,800 |
| December 30, 2025 | 4,015 | 3,961 | 3,961 | 4,015 | 3,961 | 80,000 |
| December 29, 2025 | 3,995 | 3,995 | 3,995 | 4,011 | 3,960 | 100,500 |
| December 26, 2025 | 3,994 | 3,964 | 3,964 | 4,005 | 3,942 | 79,800 |
| December 25, 2025 | 4,017 | 3,982 | 3,982 | 4,020 | 3,955 | 48,200 |
| December 24, 2025 | 4,020 | 4,010 | 4,010 | 4,026 | 3,989 | 63,100 |
| December 23, 2025 | 4,010 | 4,013 | 4,013 | 4,051 | 3,995 | 133,400 |
| December 22, 2025 | 4,035 | 4,027 | 4,027 | 4,052 | 4,010 | 128,700 |
| December 19, 2025 | 3,941 | 3,990 | 3,990 | 3,999 | 3,941 | 140,000 |
| December 18, 2025 | 3,945 | 3,956 | 3,956 | 3,968 | 3,913 | 98,500 |
| December 17, 2025 | 3,970 | 3,966 | 3,966 | 3,975 | 3,935 | 78,000 |
| December 16, 2025 | 4,055 | 3,976 | 3,976 | 4,055 | 3,970 | 87,800 |
| December 15, 2025 | 4,032 | 4,044 | 4,044 | 4,056 | 4,010 | 92,300 |
| December 12, 2025 | 4,001 | 4,055 | 4,055 | 4,064 | 3,987 | 151,400 |
| December 11, 2025 | 4,062 | 3,969 | 3,969 | 4,062 | 3,961 | 122,000 |
| December 10, 2025 | 4,062 | 4,031 | 4,031 | 4,070 | 4,005 | 104,200 |
| December 09, 2025 | 4,030 | 4,053 | 4,053 | 4,065 | 4,030 | 116,300 |
| December 08, 2025 | 4,003 | 4,043 | 4,043 | 4,043 | 3,999 | 96,400 |
| December 05, 2025 | 3,982 | 4,010 | 4,010 | 4,084 | 3,980 | 259,500 |
| December 04, 2025 | 3,909 | 4,000 | 4,000 | 4,005 | 3,909 | 193,200 |
| December 03, 2025 | 3,923 | 3,906 | 3,906 | 3,926 | 3,889 | 93,600 |
| December 02, 2025 | 3,915 | 3,910 | 3,910 | 3,937 | 3,891 | 146,600 |
| December 01, 2025 | 3,922 | 3,892 | 3,892 | 3,928 | 3,879 | 113,700 |
| November 28, 2025 | 3,943 | 3,925 | 3,925 | 3,961 | 3,920 | 97,100 |
| November 27, 2025 | 3,929 | 3,929 | 3,929 | 3,941 | 3,905 | 110,900 |
| November 26, 2025 | 3,872 | 3,929 | 3,929 | 3,930 | 3,872 | 211,800 |
| November 25, 2025 | 3,890 | 3,893 | 3,893 | 3,924 | 3,868 | 174,900 |
| November 21, 2025 | 3,792 | 3,878 | 3,878 | 3,909 | 3,792 | 221,200 |