3,916.00
-136(-3.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,000 | 3,916 | 3,916 | 4,016 | 3,916 | 11.51M |
| February 19, 2026 | 4,106 | 4,052 | 4,052 | 4,118 | 4,004 | 8.53M |
| February 18, 2026 | 3,977 | 4,041 | 4,041 | 4,051 | 3,964 | 13.5M |
| February 17, 2026 | 4,170 | 4,004 | 4,004 | 4,173 | 4,002 | 16.65M |
| February 16, 2026 | 4,068 | 4,200 | 4,200 | 4,223 | 4,033 | 12.18M |
| February 13, 2026 | 4,328 | 4,099 | 4,099 | 4,378 | 4,095 | 27.24M |
| February 12, 2026 | 4,537 | 4,503 | 4,503 | 4,591 | 4,485 | 18.54M |
| February 10, 2026 | 4,750 | 4,835 | 4,835 | 4,915 | 4,698 | 17.3M |
| February 09, 2026 | 4,591 | 4,508 | 4,508 | 4,594 | 4,442 | 14.23M |
| February 06, 2026 | 4,320 | 4,311 | 4,311 | 4,491 | 4,282 | 20.82M |
| February 05, 2026 | 4,490 | 4,397 | 4,397 | 4,518 | 4,331 | 24.98M |
| February 04, 2026 | 5,167 | 4,722 | 4,722 | 5,208 | 4,705 | 24.08M |
| February 03, 2026 | 5,300 | 5,353 | 5,353 | 5,377 | 5,288 | 5.61M |
| February 02, 2026 | 5,310 | 5,222 | 5,222 | 5,387 | 5,208 | 6.07M |
| January 30, 2026 | 5,498 | 5,210 | 5,210 | 5,504 | 5,210 | 12.61M |
| January 29, 2026 | 5,610 | 5,537 | 5,537 | 5,638 | 5,492 | 5.75M |
| January 28, 2026 | 5,655 | 5,681 | 5,681 | 5,716 | 5,630 | 4.35M |
| January 27, 2026 | 5,682 | 5,687 | 5,687 | 5,699 | 5,592 | 4.94M |
| January 26, 2026 | 5,744 | 5,611 | 5,611 | 5,793 | 5,595 | 5.72M |
| January 23, 2026 | 5,755 | 5,835 | 5,835 | 5,858 | 5,741 | 4.27M |
| January 22, 2026 | 5,848 | 5,700 | 5,700 | 5,869 | 5,688 | 4.8M |
| January 21, 2026 | 5,847 | 5,807 | 5,807 | 5,881 | 5,768 | 4.89M |
| January 20, 2026 | 5,985 | 5,895 | 5,895 | 6,036 | 5,869 | 5.52M |
| January 19, 2026 | 5,880 | 5,999 | 5,999 | 5,999 | 5,820 | 4.03M |
| January 16, 2026 | 5,870 | 5,899 | 5,899 | 5,904 | 5,808 | 4.33M |
| January 15, 2026 | 5,869 | 5,922 | 5,922 | 5,960 | 5,840 | 4.06M |
| January 14, 2026 | 5,860 | 5,938 | 5,938 | 5,943 | 5,818 | 6.18M |
| January 13, 2026 | 5,770 | 5,838 | 5,838 | 5,869 | 5,722 | 7.48M |
| January 09, 2026 | 5,567 | 5,612 | 5,612 | 5,645 | 5,542 | 4.1M |
| January 08, 2026 | 5,601 | 5,642 | 5,642 | 5,676 | 5,565 | 4.91M |
| January 07, 2026 | 5,600 | 5,600 | 5,600 | 5,665 | 5,559 | 4.68M |
| January 06, 2026 | 5,600 | 5,686 | 5,686 | 5,715 | 5,557 | 6.73M |
| January 05, 2026 | 5,370 | 5,434 | 5,434 | 5,445 | 5,330 | 4.53M |
| December 30, 2025 | 5,335 | 5,310 | 5,310 | 5,359 | 5,289 | 2.73M |
| December 29, 2025 | 5,339 | 5,315 | 5,315 | 5,340 | 5,266 | 2.99M |
| December 26, 2025 | 5,443 | 5,356 | 5,356 | 5,454 | 5,340 | 1.45M |
| December 25, 2025 | 5,447 | 5,422 | 5,422 | 5,447 | 5,349 | 1.74M |
| December 24, 2025 | 5,448 | 5,400 | 5,400 | 5,480 | 5,380 | 2.19M |
| December 23, 2025 | 5,377 | 5,433 | 5,433 | 5,433 | 5,362 | 2.95M |
| December 22, 2025 | 5,414 | 5,392 | 5,392 | 5,470 | 5,348 | 4.02M |
| December 19, 2025 | 5,414 | 5,436 | 5,436 | 5,470 | 5,361 | 5.08M |
| December 18, 2025 | 5,308 | 5,314 | 5,314 | 5,394 | 5,296 | 4.11M |
| December 17, 2025 | 5,509 | 5,465 | 5,465 | 5,566 | 5,437 | 5.5M |
| December 16, 2025 | 5,381 | 5,409 | 5,409 | 5,441 | 5,341 | 3.87M |
| December 15, 2025 | 5,426 | 5,492 | 5,492 | 5,519 | 5,420 | 3.22M |
| December 12, 2025 | 5,500 | 5,526 | 5,526 | 5,581 | 5,492 | 4.54M |
| December 11, 2025 | 5,560 | 5,489 | 5,489 | 5,583 | 5,459 | 3.57M |
| December 10, 2025 | 5,670 | 5,576 | 5,576 | 5,678 | 5,472 | 5.52M |
| December 09, 2025 | 5,704 | 5,625 | 5,625 | 5,714 | 5,592 | 4.39M |
| December 08, 2025 | 5,707 | 5,683 | 5,683 | 5,776 | 5,656 | 3.53M |
| December 05, 2025 | 5,650 | 5,723 | 5,723 | 5,723 | 5,615 | 3.41M |
| December 04, 2025 | 5,731 | 5,727 | 5,727 | 5,804 | 5,687 | 4.7M |
| December 03, 2025 | 5,883 | 5,761 | 5,761 | 5,919 | 5,761 | 4.62M |
| December 02, 2025 | 5,726 | 5,883 | 5,883 | 5,883 | 5,686 | 4.97M |
| December 01, 2025 | 5,838 | 5,697 | 5,697 | 5,840 | 5,697 | 4.22M |
| November 28, 2025 | 5,970 | 5,891 | 5,891 | 5,974 | 5,860 | 4.11M |
| November 27, 2025 | 5,983 | 5,989 | 5,989 | 6,026 | 5,928 | 3.45M |
| November 26, 2025 | 6,097 | 6,009 | 6,009 | 6,179 | 6,004 | 5.05M |
| November 25, 2025 | 6,110 | 6,018 | 6,018 | 6,194 | 5,976 | 6.58M |
| November 21, 2025 | 5,880 | 6,074 | 6,074 | 6,074 | 5,847 | 9.34M |
