3,310.00
-49(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,330 | 3,310 | 3,310 | 3,354 | 3,310 | 1.65M |
| February 19, 2026 | 3,401 | 3,359 | 3,359 | 3,434 | 3,359 | 1.68M |
| February 18, 2026 | 3,420 | 3,391 | 3,391 | 3,444 | 3,391 | 1.39M |
| February 17, 2026 | 3,441 | 3,408 | 3,408 | 3,450 | 3,366 | 1.04M |
| February 16, 2026 | 3,515 | 3,431 | 3,431 | 3,523 | 3,409 | 1.53M |
| February 13, 2026 | 3,472 | 3,471 | 3,471 | 3,497 | 3,419 | 2.13M |
| February 12, 2026 | 3,500 | 3,497 | 3,497 | 3,542 | 3,478 | 1.69M |
| February 10, 2026 | 3,476 | 3,458 | 3,458 | 3,520 | 3,442 | 2.28M |
| February 09, 2026 | 3,420 | 3,498 | 3,498 | 3,500 | 3,380 | 3.37M |
| February 06, 2026 | 3,151 | 3,256 | 3,256 | 3,280 | 3,051 | 4.28M |
| February 05, 2026 | 3,364 | 3,411 | 3,411 | 3,436 | 3,331 | 1.74M |
| February 04, 2026 | 3,262 | 3,346 | 3,346 | 3,379 | 3,260 | 2.63M |
| February 03, 2026 | 3,200 | 3,253 | 3,253 | 3,278 | 3,192 | 1.33M |
| February 02, 2026 | 3,205 | 3,150 | 3,150 | 3,243 | 3,142 | 1.54M |
| January 30, 2026 | 3,130 | 3,135 | 3,135 | 3,171 | 3,112 | 1.4M |
| January 29, 2026 | 3,149 | 3,136 | 3,136 | 3,159 | 3,097 | 1.17M |
| January 28, 2026 | 3,180 | 3,146 | 3,146 | 3,188 | 3,146 | 1.36M |
| January 27, 2026 | 3,229 | 3,250 | 3,250 | 3,253 | 3,201 | 910,800 |
| January 26, 2026 | 3,242 | 3,218 | 3,218 | 3,279 | 3,197 | 1.26M |
| January 23, 2026 | 3,383 | 3,354 | 3,354 | 3,400 | 3,338 | 1.39M |
| January 22, 2026 | 3,290 | 3,373 | 3,373 | 3,396 | 3,261 | 1.9M |
| January 21, 2026 | 3,190 | 3,238 | 3,238 | 3,245 | 3,181 | 919,900 |
| January 20, 2026 | 3,282 | 3,242 | 3,242 | 3,304 | 3,228 | 1.12M |
| January 19, 2026 | 3,326 | 3,329 | 3,329 | 3,332 | 3,258 | 1.38M |
| January 16, 2026 | 3,207 | 3,341 | 3,341 | 3,341 | 3,207 | 1.85M |
| January 15, 2026 | 3,166 | 3,207 | 3,207 | 3,211 | 3,124 | 2.14M |
| January 14, 2026 | 3,108 | 3,236 | 3,236 | 3,285 | 3,100 | 2.45M |
| January 13, 2026 | 3,047 | 3,075 | 3,075 | 3,084 | 3,030 | 2.4M |
| January 09, 2026 | 3,029 | 2,997 | 2,997 | 3,059 | 2,997 | 1.85M |
| January 08, 2026 | 3,089 | 3,019 | 3,019 | 3,092 | 3,011 | 1.97M |
| January 07, 2026 | 3,153 | 3,124 | 3,124 | 3,158 | 3,098 | 1.44M |
| January 06, 2026 | 3,224 | 3,190 | 3,190 | 3,242 | 3,162 | 946,500 |
| January 05, 2026 | 3,209 | 3,190 | 3,190 | 3,233 | 3,171 | 1.07M |
| December 30, 2025 | 3,138 | 3,141 | 3,141 | 3,164 | 3,135 | 741,600 |
| December 29, 2025 | 3,129 | 3,162 | 3,162 | 3,186 | 3,125 | 841,800 |
| December 26, 2025 | 3,180 | 3,141 | 3,141 | 3,187 | 3,122 | 923,200 |
| December 25, 2025 | 3,168 | 3,178 | 3,178 | 3,192 | 3,151 | 425,100 |
| December 24, 2025 | 3,194 | 3,145 | 3,145 | 3,195 | 3,140 | 680,000 |
| December 23, 2025 | 3,195 | 3,159 | 3,159 | 3,210 | 3,129 | 1.03M |
| December 22, 2025 | 3,150 | 3,194 | 3,194 | 3,194 | 3,135 | 1.13M |
| December 19, 2025 | 3,100 | 3,105 | 3,105 | 3,126 | 3,082 | 1.6M |
| December 18, 2025 | 3,082 | 3,101 | 3,101 | 3,137 | 3,065 | 1.15M |
| December 17, 2025 | 3,180 | 3,140 | 3,140 | 3,185 | 3,103 | 1.36M |
| December 16, 2025 | 3,282 | 3,209 | 3,209 | 3,308 | 3,155 | 1.92M |
| December 15, 2025 | 3,313 | 3,290 | 3,290 | 3,331 | 3,280 | 972,700 |
| December 12, 2025 | 3,323 | 3,338 | 3,338 | 3,343 | 3,304 | 1.22M |
| December 11, 2025 | 3,381 | 3,305 | 3,305 | 3,381 | 3,262 | 1.21M |
| December 10, 2025 | 3,329 | 3,344 | 3,344 | 3,392 | 3,298 | 1.51M |
| December 09, 2025 | 3,276 | 3,311 | 3,311 | 3,324 | 3,251 | 1.24M |
| December 08, 2025 | 3,295 | 3,299 | 3,299 | 3,338 | 3,274 | 1.53M |
| December 05, 2025 | 3,231 | 3,292 | 3,292 | 3,305 | 3,220 | 1.32M |
| December 04, 2025 | 3,156 | 3,291 | 3,291 | 3,299 | 3,147 | 2.09M |
| December 03, 2025 | 3,144 | 3,150 | 3,150 | 3,199 | 3,121 | 1.44M |
| December 02, 2025 | 3,169 | 3,181 | 3,181 | 3,228 | 3,129 | 1.39M |
| December 01, 2025 | 3,193 | 3,166 | 3,166 | 3,208 | 3,128 | 1.77M |
| November 28, 2025 | 3,084 | 3,171 | 3,171 | 3,187 | 3,066 | 2.33M |
| November 27, 2025 | 3,010 | 3,036 | 3,036 | 3,049 | 2,997 | 985,400 |
| November 26, 2025 | 2,967 | 2,993 | 2,993 | 3,007 | 2,939 | 1.46M |
| November 25, 2025 | 2,964 | 2,942 | 2,942 | 2,965.5 | 2,935.5 | 1.41M |
| November 21, 2025 | 2,832 | 2,914 | 2,914 | 2,922.5 | 2,826.5 | 2.55M |