3,915.00
-75(-1.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,945 | 3,915 | 3,915 | 3,965 | 3,875 | 99,400 |
| February 19, 2026 | 4,040 | 3,990 | 3,990 | 4,060 | 3,940 | 67,600 |
| February 18, 2026 | 3,915 | 3,995 | 3,995 | 4,000 | 3,885 | 72,900 |
| February 17, 2026 | 3,905 | 3,905 | 3,905 | 3,960 | 3,850 | 61,600 |
| February 16, 2026 | 3,915 | 3,880 | 3,880 | 3,930 | 3,860 | 62,200 |
| February 13, 2026 | 4,000 | 3,870 | 3,870 | 4,010 | 3,865 | 105,900 |
| February 12, 2026 | 4,100 | 4,050 | 4,050 | 4,145 | 4,030 | 118,600 |
| February 10, 2026 | 3,915 | 4,120 | 4,120 | 4,140 | 3,835 | 389,000 |
| February 09, 2026 | 4,000 | 3,985 | 3,985 | 4,025 | 3,885 | 285,700 |
| February 06, 2026 | 3,650 | 3,750 | 3,750 | 3,750 | 3,620 | 93,000 |
| February 05, 2026 | 3,780 | 3,700 | 3,700 | 3,795 | 3,665 | 85,500 |
| February 04, 2026 | 3,670 | 3,710 | 3,710 | 3,720 | 3,650 | 58,900 |
| February 03, 2026 | 3,610 | 3,675 | 3,675 | 3,680 | 3,590 | 55,900 |
| February 02, 2026 | 3,625 | 3,510 | 3,510 | 3,700 | 3,505 | 94,700 |
| January 30, 2026 | 3,620 | 3,655 | 3,655 | 3,680 | 3,585 | 72,700 |
| January 29, 2026 | 3,550 | 3,575 | 3,575 | 3,615 | 3,530 | 69,800 |
| January 28, 2026 | 3,585 | 3,545 | 3,545 | 3,585 | 3,500 | 51,900 |
| January 27, 2026 | 3,580 | 3,620 | 3,620 | 3,640 | 3,550 | 37,300 |
| January 26, 2026 | 3,675 | 3,580 | 3,580 | 3,675 | 3,575 | 105,800 |
| January 23, 2026 | 3,795 | 3,765 | 3,765 | 3,810 | 3,710 | 88,200 |
| January 22, 2026 | 3,655 | 3,745 | 3,745 | 3,765 | 3,655 | 84,600 |
| January 21, 2026 | 3,500 | 3,615 | 3,615 | 3,640 | 3,485 | 60,200 |
| January 20, 2026 | 3,660 | 3,565 | 3,565 | 3,660 | 3,550 | 61,100 |
| January 19, 2026 | 3,720 | 3,660 | 3,660 | 3,720 | 3,600 | 78,600 |
| January 16, 2026 | 3,665 | 3,760 | 3,760 | 3,760 | 3,635 | 91,800 |
| January 15, 2026 | 3,585 | 3,650 | 3,650 | 3,650 | 3,550 | 51,500 |
| January 14, 2026 | 3,500 | 3,635 | 3,635 | 3,660 | 3,500 | 83,600 |
| January 13, 2026 | 3,500 | 3,510 | 3,510 | 3,545 | 3,470 | 72,500 |
| January 09, 2026 | 3,415 | 3,445 | 3,445 | 3,455 | 3,415 | 32,700 |
| January 08, 2026 | 3,440 | 3,405 | 3,405 | 3,490 | 3,395 | 64,000 |
| January 07, 2026 | 3,370 | 3,455 | 3,455 | 3,480 | 3,340 | 89,000 |
| January 06, 2026 | 3,385 | 3,360 | 3,360 | 3,420 | 3,360 | 34,800 |
| January 05, 2026 | 3,400 | 3,355 | 3,355 | 3,420 | 3,350 | 54,400 |
| December 30, 2025 | 3,390 | 3,360 | 3,360 | 3,390 | 3,340 | 48,500 |
| December 29, 2025 | 3,345 | 3,360 | 3,360 | 3,380 | 3,315 | 46,000 |
| December 26, 2025 | 3,380 | 3,330 | 3,330 | 3,380 | 3,305 | 32,700 |
| December 25, 2025 | 3,325 | 3,345 | 3,345 | 3,370 | 3,320 | 41,900 |
| December 24, 2025 | 3,320 | 3,315 | 3,315 | 3,355 | 3,315 | 34,500 |
| December 23, 2025 | 3,325 | 3,325 | 3,325 | 3,335 | 3,285 | 53,500 |
| December 22, 2025 | 3,280 | 3,350 | 3,350 | 3,350 | 3,265 | 89,400 |
| December 19, 2025 | 3,205 | 3,220 | 3,220 | 3,250 | 3,200 | 70,900 |
| December 18, 2025 | 3,205 | 3,200 | 3,200 | 3,235 | 3,170 | 46,100 |
| December 17, 2025 | 3,250 | 3,260 | 3,260 | 3,275 | 3,190 | 35,500 |
| December 16, 2025 | 3,355 | 3,235 | 3,235 | 3,355 | 3,230 | 48,800 |
| December 15, 2025 | 3,285 | 3,345 | 3,345 | 3,345 | 3,235 | 39,800 |
| December 12, 2025 | 3,335 | 3,330 | 3,330 | 3,345 | 3,310 | 34,000 |
| December 11, 2025 | 3,345 | 3,300 | 3,300 | 3,355 | 3,285 | 55,300 |
| December 10, 2025 | 3,300 | 3,330 | 3,330 | 3,380 | 3,300 | 58,400 |
| December 09, 2025 | 3,345 | 3,300 | 3,300 | 3,370 | 3,300 | 76,700 |
| December 08, 2025 | 3,265 | 3,290 | 3,290 | 3,300 | 3,245 | 39,300 |
| December 05, 2025 | 3,280 | 3,240 | 3,240 | 3,320 | 3,220 | 78,400 |
| December 04, 2025 | 3,250 | 3,345 | 3,345 | 3,350 | 3,250 | 59,800 |
| December 03, 2025 | 3,270 | 3,230 | 3,230 | 3,295 | 3,230 | 39,500 |
| December 02, 2025 | 3,310 | 3,265 | 3,265 | 3,390 | 3,250 | 81,600 |
| December 01, 2025 | 3,320 | 3,330 | 3,330 | 3,445 | 3,295 | 106,500 |
| November 28, 2025 | 3,230 | 3,250 | 3,250 | 3,270 | 3,220 | 42,000 |
| November 27, 2025 | 3,120 | 3,225 | 3,225 | 3,235 | 3,115 | 71,300 |
| November 26, 2025 | 3,040 | 3,095 | 3,095 | 3,100 | 3,025 | 44,700 |
| November 25, 2025 | 2,991 | 3,025 | 3,025 | 3,035 | 2,989 | 59,400 |
| November 21, 2025 | 2,977 | 2,996 | 2,996 | 3,000 | 2,938 | 90,500 |