3,336.00
-109(-3.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,401 | 3,336 | 3,336 | 3,412 | 3,315 | 26.68M |
| February 19, 2026 | 3,501 | 3,445 | 3,445 | 3,513 | 3,443 | 16.06M |
| February 18, 2026 | 3,468 | 3,473 | 3,473 | 3,500 | 3,459 | 19.52M |
| February 17, 2026 | 3,602 | 3,487 | 3,487 | 3,603 | 3,458 | 18.58M |
| February 16, 2026 | 3,560 | 3,608 | 3,608 | 3,631 | 3,541 | 15.9M |
| February 13, 2026 | 3,576 | 3,552 | 3,552 | 3,620 | 3,552 | 25.52M |
| February 12, 2026 | 3,561 | 3,605 | 3,605 | 3,640 | 3,528 | 26.69M |
| February 10, 2026 | 3,457 | 3,560 | 3,560 | 3,576 | 3,456 | 24.35M |
| February 09, 2026 | 3,622 | 3,455 | 3,455 | 3,624 | 3,433 | 30.93M |
| February 06, 2026 | 3,418 | 3,507 | 3,507 | 3,571 | 3,368 | 45.79M |
| February 05, 2026 | 3,250 | 3,348 | 3,348 | 3,542 | 3,230 | 59.42M |
| February 04, 2026 | 3,314 | 3,345 | 3,345 | 3,379 | 3,313 | 22.52M |
| February 03, 2026 | 3,505 | 3,505 | 3,505 | 3,523 | 3,461 | 22.01M |
| February 02, 2026 | 3,400 | 3,409 | 3,409 | 3,482 | 3,378 | 19.62M |
| January 30, 2026 | 3,459 | 3,454 | 3,454 | 3,462 | 3,392 | 18.74M |
| January 29, 2026 | 3,371 | 3,432 | 3,432 | 3,450 | 3,331 | 22.97M |
| January 28, 2026 | 3,420 | 3,404 | 3,404 | 3,435 | 3,386 | 20.68M |
| January 27, 2026 | 3,535 | 3,490 | 3,490 | 3,540 | 3,475 | 17.3M |
| January 26, 2026 | 3,505 | 3,546 | 3,546 | 3,559 | 3,497 | 20.4M |
| January 23, 2026 | 3,600 | 3,614 | 3,614 | 3,669 | 3,592 | 25.77M |
| January 22, 2026 | 3,704 | 3,631 | 3,631 | 3,713 | 3,631 | 18.33M |
| January 21, 2026 | 3,706 | 3,701 | 3,701 | 3,775 | 3,660 | 18.28M |
| January 20, 2026 | 3,770 | 3,736 | 3,736 | 3,785 | 3,736 | 13.9M |
| January 19, 2026 | 3,783 | 3,780 | 3,780 | 3,814 | 3,758 | 13.75M |
| January 16, 2026 | 3,870 | 3,852 | 3,852 | 3,872 | 3,825 | 18.32M |
| January 15, 2026 | 3,905 | 3,904 | 3,904 | 3,958 | 3,880 | 19.96M |
| January 14, 2026 | 3,905 | 3,848 | 3,848 | 3,906 | 3,830 | 23.07M |
| January 13, 2026 | 3,828 | 3,835 | 3,835 | 3,883 | 3,805 | 28.45M |
| January 09, 2026 | 3,860 | 3,876 | 3,876 | 3,921 | 3,855 | 20.18M |
| January 08, 2026 | 3,970 | 3,930 | 3,930 | 3,974 | 3,908 | 16.92M |
| January 07, 2026 | 4,045 | 3,976 | 3,976 | 4,052 | 3,948 | 24.38M |
| January 06, 2026 | 4,062 | 4,111 | 4,111 | 4,124 | 4,047 | 14.13M |
| January 05, 2026 | 4,043 | 4,079 | 4,079 | 4,113 | 4,036 | 13.06M |
| December 30, 2025 | 4,026 | 4,024 | 4,024 | 4,060 | 4,015 | 7.46M |
| December 29, 2025 | 4,041 | 4,029 | 4,029 | 4,056 | 4,018 | 7.1M |
| December 26, 2025 | 4,065 | 4,045 | 4,045 | 4,080 | 4,027 | 6M |
| December 25, 2025 | 4,041 | 4,039 | 4,039 | 4,042 | 4,003 | 3.99M |
| December 24, 2025 | 4,030 | 3,990 | 3,990 | 4,039 | 3,986 | 10.05M |
| December 23, 2025 | 4,020 | 4,069 | 4,069 | 4,086 | 4,000 | 10.78M |
| December 22, 2025 | 4,013 | 3,960 | 3,960 | 4,020 | 3,950 | 12.47M |
| December 19, 2025 | 4,047 | 3,994 | 3,994 | 4,051 | 3,969 | 20.3M |
| December 18, 2025 | 4,005 | 4,056 | 4,056 | 4,070 | 4,005 | 12.88M |
| December 17, 2025 | 4,019 | 4,039 | 4,039 | 4,060 | 3,977 | 13.73M |
| December 16, 2025 | 4,203 | 4,071 | 4,071 | 4,204 | 4,062 | 13.09M |
| December 15, 2025 | 4,142 | 4,139 | 4,139 | 4,200 | 4,125 | 7.93M |
| December 12, 2025 | 4,100 | 4,181 | 4,181 | 4,214 | 4,100 | 18.32M |
| December 11, 2025 | 4,174 | 4,100 | 4,100 | 4,189 | 4,100 | 14.89M |
| December 10, 2025 | 4,326 | 4,182 | 4,182 | 4,349 | 4,171 | 14.17M |
| December 09, 2025 | 4,321 | 4,306 | 4,306 | 4,364 | 4,280 | 10.21M |
| December 08, 2025 | 4,285 | 4,300 | 4,300 | 4,310 | 4,266 | 9M |
| December 05, 2025 | 4,316 | 4,332 | 4,332 | 4,350 | 4,306 | 11.28M |
| December 04, 2025 | 4,400 | 4,418 | 4,418 | 4,442 | 4,398 | 9.02M |
| December 03, 2025 | 4,442 | 4,388 | 4,388 | 4,460 | 4,375 | 11.11M |
| December 02, 2025 | 4,440 | 4,442 | 4,442 | 4,463 | 4,407 | 9.62M |
| December 01, 2025 | 4,505 | 4,414 | 4,414 | 4,524 | 4,403 | 9.49M |
| November 28, 2025 | 4,571 | 4,575 | 4,575 | 4,606 | 4,552 | 9.65M |
| November 27, 2025 | 4,586 | 4,583 | 4,583 | 4,598 | 4,550 | 9.03M |
| November 26, 2025 | 4,450 | 4,525 | 4,525 | 4,538 | 4,436 | 11.47M |
| November 25, 2025 | 4,462 | 4,388 | 4,388 | 4,480 | 4,382 | 20.72M |
| November 21, 2025 | 4,427 | 4,507 | 4,507 | 4,560 | 4,410 | 24.8M |