3,520.00
-15(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,500 | 3,520 | 3,520 | 3,520 | 3,460 | 56,800 |
| February 19, 2026 | 3,520 | 3,535 | 3,535 | 3,580 | 3,510 | 54,100 |
| February 18, 2026 | 3,560 | 3,485 | 3,485 | 3,560 | 3,485 | 43,100 |
| February 17, 2026 | 3,490 | 3,550 | 3,550 | 3,575 | 3,460 | 66,600 |
| February 16, 2026 | 3,455 | 3,490 | 3,490 | 3,520 | 3,420 | 76,900 |
| February 13, 2026 | 3,480 | 3,435 | 3,435 | 3,480 | 3,365 | 135,600 |
| February 12, 2026 | 3,400 | 3,470 | 3,470 | 3,500 | 3,400 | 117,100 |
| February 10, 2026 | 3,325 | 3,410 | 3,410 | 3,425 | 3,280 | 268,700 |
| February 09, 2026 | 3,365 | 3,385 | 3,385 | 3,410 | 3,345 | 101,000 |
| February 06, 2026 | 3,285 | 3,265 | 3,265 | 3,320 | 3,225 | 62,300 |
| February 05, 2026 | 3,310 | 3,300 | 3,300 | 3,335 | 3,285 | 33,300 |
| February 04, 2026 | 3,335 | 3,320 | 3,320 | 3,365 | 3,315 | 43,000 |
| February 03, 2026 | 3,280 | 3,315 | 3,315 | 3,325 | 3,250 | 31,200 |
| February 02, 2026 | 3,350 | 3,215 | 3,215 | 3,370 | 3,215 | 58,900 |
| January 30, 2026 | 3,335 | 3,330 | 3,330 | 3,360 | 3,310 | 32,000 |
| January 29, 2026 | 3,400 | 3,325 | 3,325 | 3,410 | 3,310 | 55,100 |
| January 28, 2026 | 3,400 | 3,395 | 3,395 | 3,400 | 3,325 | 45,800 |
| January 27, 2026 | 3,365 | 3,380 | 3,380 | 3,385 | 3,320 | 28,400 |
| January 26, 2026 | 3,340 | 3,365 | 3,365 | 3,365 | 3,310 | 56,500 |
| January 23, 2026 | 3,350 | 3,340 | 3,340 | 3,365 | 3,315 | 27,700 |
| January 22, 2026 | 3,260 | 3,350 | 3,350 | 3,360 | 3,260 | 66,300 |
| January 21, 2026 | 3,200 | 3,240 | 3,240 | 3,240 | 3,155 | 45,800 |
| January 20, 2026 | 3,290 | 3,240 | 3,240 | 3,290 | 3,215 | 39,600 |
| January 19, 2026 | 3,320 | 3,290 | 3,290 | 3,320 | 3,235 | 53,000 |
| January 16, 2026 | 3,260 | 3,325 | 3,325 | 3,330 | 3,235 | 73,300 |
| January 15, 2026 | 3,215 | 3,255 | 3,255 | 3,255 | 3,195 | 48,600 |
| January 14, 2026 | 3,235 | 3,245 | 3,245 | 3,270 | 3,220 | 48,400 |
| January 13, 2026 | 3,220 | 3,230 | 3,230 | 3,240 | 3,175 | 89,400 |
| January 09, 2026 | 3,240 | 3,150 | 3,150 | 3,245 | 3,150 | 44,100 |
| January 08, 2026 | 3,270 | 3,130 | 3,130 | 3,270 | 3,100 | 108,600 |
| January 07, 2026 | 3,220 | 3,265 | 3,265 | 3,295 | 3,210 | 84,400 |
| January 06, 2026 | 3,190 | 3,210 | 3,210 | 3,245 | 3,185 | 82,900 |
| January 05, 2026 | 3,145 | 3,165 | 3,165 | 3,180 | 3,145 | 37,800 |
| December 30, 2025 | 3,135 | 3,130 | 3,130 | 3,145 | 3,110 | 31,800 |
| December 29, 2025 | 3,115 | 3,130 | 3,130 | 3,170 | 3,105 | 45,700 |
| December 26, 2025 | 3,070 | 3,090 | 3,090 | 3,100 | 3,070 | 51,200 |
| December 25, 2025 | 3,095 | 3,070 | 3,070 | 3,115 | 3,065 | 52,700 |
| December 24, 2025 | 3,080 | 3,090 | 3,090 | 3,095 | 3,055 | 40,900 |
| December 23, 2025 | 3,040 | 3,060 | 3,060 | 3,065 | 3,015 | 44,800 |
| December 22, 2025 | 3,050 | 3,040 | 3,040 | 3,060 | 3,010 | 34,800 |
| December 19, 2025 | 3,010 | 3,000 | 3,000 | 3,040 | 3,000 | 24,100 |
| December 18, 2025 | 3,040 | 3,020 | 3,020 | 3,040 | 2,996 | 33,500 |
| December 17, 2025 | 3,045 | 3,050 | 3,050 | 3,065 | 3,020 | 22,500 |
| December 16, 2025 | 3,135 | 3,045 | 3,045 | 3,145 | 3,030 | 41,500 |
| December 15, 2025 | 3,130 | 3,105 | 3,105 | 3,130 | 3,080 | 30,500 |
| December 12, 2025 | 3,175 | 3,150 | 3,150 | 3,175 | 3,130 | 28,500 |
| December 11, 2025 | 3,175 | 3,160 | 3,160 | 3,190 | 3,125 | 27,800 |
| December 10, 2025 | 3,165 | 3,175 | 3,175 | 3,205 | 3,140 | 34,500 |
| December 09, 2025 | 3,195 | 3,170 | 3,170 | 3,215 | 3,160 | 54,600 |
| December 08, 2025 | 3,135 | 3,195 | 3,195 | 3,195 | 3,125 | 57,700 |
| December 05, 2025 | 3,150 | 3,135 | 3,135 | 3,165 | 3,120 | 35,200 |
| December 04, 2025 | 3,135 | 3,185 | 3,185 | 3,195 | 3,125 | 45,200 |
| December 03, 2025 | 3,045 | 3,115 | 3,115 | 3,135 | 3,045 | 33,100 |
| December 02, 2025 | 3,085 | 3,045 | 3,045 | 3,090 | 3,040 | 31,200 |
| December 01, 2025 | 3,120 | 3,060 | 3,060 | 3,150 | 3,060 | 39,300 |
| November 28, 2025 | 3,040 | 3,105 | 3,105 | 3,115 | 3,040 | 58,200 |
| November 27, 2025 | 3,035 | 3,040 | 3,040 | 3,085 | 3,005 | 58,400 |
| November 26, 2025 | 3,050 | 3,010 | 3,010 | 3,050 | 3,005 | 19,500 |
| November 25, 2025 | 3,050 | 3,025 | 3,025 | 3,055 | 3,015 | 36,600 |
| November 21, 2025 | 3,000 | 2,995 | 2,995 | 3,045 | 2,963 | 55,700 |