3,645.00
-35(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,650 | 3,645 | 3,645 | 3,670 | 3,610 | 114,200 |
| February 19, 2026 | 3,660 | 3,680 | 3,680 | 3,680 | 3,625 | 96,400 |
| February 18, 2026 | 3,635 | 3,620 | 3,620 | 3,650 | 3,585 | 159,000 |
| February 17, 2026 | 3,615 | 3,630 | 3,630 | 3,660 | 3,580 | 101,800 |
| February 16, 2026 | 3,575 | 3,600 | 3,600 | 3,600 | 3,520 | 110,000 |
| February 13, 2026 | 3,585 | 3,525 | 3,525 | 3,600 | 3,490 | 78,700 |
| February 12, 2026 | 3,575 | 3,600 | 3,600 | 3,615 | 3,575 | 99,400 |
| February 10, 2026 | 3,520 | 3,570 | 3,570 | 3,585 | 3,520 | 103,400 |
| February 09, 2026 | 3,525 | 3,515 | 3,515 | 3,540 | 3,465 | 132,600 |
| February 06, 2026 | 3,430 | 3,475 | 3,475 | 3,475 | 3,420 | 104,300 |
| February 05, 2026 | 3,420 | 3,450 | 3,450 | 3,470 | 3,390 | 217,100 |
| February 04, 2026 | 3,500 | 3,460 | 3,460 | 3,515 | 3,365 | 217,200 |
| February 03, 2026 | 3,400 | 3,365 | 3,365 | 3,410 | 3,365 | 157,500 |
| February 02, 2026 | 3,370 | 3,310 | 3,310 | 3,390 | 3,310 | 96,300 |
| January 30, 2026 | 3,310 | 3,330 | 3,330 | 3,345 | 3,285 | 74,300 |
| January 29, 2026 | 3,365 | 3,310 | 3,310 | 3,370 | 3,250 | 239,300 |
| January 28, 2026 | 3,385 | 3,390 | 3,390 | 3,410 | 3,355 | 67,900 |
| January 27, 2026 | 3,405 | 3,420 | 3,420 | 3,445 | 3,360 | 114,000 |
| January 26, 2026 | 3,460 | 3,410 | 3,410 | 3,460 | 3,400 | 139,700 |
| January 23, 2026 | 3,530 | 3,510 | 3,510 | 3,540 | 3,475 | 121,800 |
| January 22, 2026 | 3,500 | 3,495 | 3,495 | 3,515 | 3,470 | 100,700 |
| January 21, 2026 | 3,380 | 3,450 | 3,450 | 3,460 | 3,380 | 162,800 |
| January 20, 2026 | 3,545 | 3,460 | 3,460 | 3,555 | 3,455 | 171,500 |
| January 19, 2026 | 3,560 | 3,545 | 3,545 | 3,620 | 3,465 | 612,500 |
| January 16, 2026 | 3,300 | 3,335 | 3,335 | 3,335 | 3,275 | 78,900 |
| January 15, 2026 | 3,245 | 3,275 | 3,275 | 3,280 | 3,235 | 86,000 |
| January 14, 2026 | 3,210 | 3,225 | 3,225 | 3,250 | 3,200 | 101,200 |
| January 13, 2026 | 3,230 | 3,200 | 3,200 | 3,245 | 3,190 | 110,400 |
| January 09, 2026 | 3,220 | 3,215 | 3,215 | 3,235 | 3,190 | 60,900 |
| January 08, 2026 | 3,250 | 3,190 | 3,190 | 3,255 | 3,185 | 100,600 |
| January 07, 2026 | 3,230 | 3,250 | 3,250 | 3,275 | 3,225 | 78,600 |
| January 06, 2026 | 3,275 | 3,260 | 3,260 | 3,285 | 3,240 | 89,700 |
| January 05, 2026 | 3,220 | 3,265 | 3,265 | 3,285 | 3,220 | 61,300 |
| December 30, 2025 | 3,210 | 3,215 | 3,215 | 3,235 | 3,185 | 72,300 |
| December 29, 2025 | 3,260 | 3,220 | 3,220 | 3,265 | 3,215 | 67,700 |
| December 26, 2025 | 3,250 | 3,260 | 3,260 | 3,270 | 3,230 | 46,200 |
| December 25, 2025 | 3,260 | 3,260 | 3,260 | 3,275 | 3,250 | 29,700 |
| December 24, 2025 | 3,280 | 3,255 | 3,255 | 3,280 | 3,250 | 32,700 |
| December 23, 2025 | 3,270 | 3,280 | 3,280 | 3,285 | 3,260 | 55,600 |
| December 22, 2025 | 3,250 | 3,265 | 3,265 | 3,280 | 3,230 | 60,900 |
| December 19, 2025 | 3,225 | 3,230 | 3,230 | 3,245 | 3,210 | 68,400 |
| December 18, 2025 | 3,220 | 3,225 | 3,225 | 3,245 | 3,215 | 38,300 |
| December 17, 2025 | 3,240 | 3,250 | 3,250 | 3,260 | 3,195 | 66,500 |
| December 16, 2025 | 3,250 | 3,240 | 3,240 | 3,250 | 3,210 | 71,100 |
| December 15, 2025 | 3,270 | 3,250 | 3,250 | 3,280 | 3,225 | 52,900 |
| December 12, 2025 | 3,290 | 3,290 | 3,290 | 3,295 | 3,270 | 65,900 |
| December 11, 2025 | 3,295 | 3,245 | 3,245 | 3,325 | 3,230 | 65,800 |
| December 10, 2025 | 3,270 | 3,275 | 3,275 | 3,310 | 3,255 | 70,200 |
| December 09, 2025 | 3,265 | 3,270 | 3,270 | 3,285 | 3,255 | 47,400 |
| December 08, 2025 | 3,260 | 3,280 | 3,280 | 3,300 | 3,250 | 86,200 |
| December 05, 2025 | 3,245 | 3,250 | 3,250 | 3,270 | 3,225 | 69,400 |
| December 04, 2025 | 3,225 | 3,275 | 3,275 | 3,275 | 3,205 | 64,500 |
| December 03, 2025 | 3,230 | 3,205 | 3,205 | 3,265 | 3,200 | 70,500 |
| December 02, 2025 | 3,230 | 3,225 | 3,225 | 3,270 | 3,210 | 90,600 |
| December 01, 2025 | 3,275 | 3,210 | 3,210 | 3,285 | 3,200 | 57,200 |
| November 28, 2025 | 3,230 | 3,250 | 3,250 | 3,265 | 3,215 | 71,100 |
| November 27, 2025 | 3,195 | 3,230 | 3,230 | 3,250 | 3,185 | 60,900 |
| November 26, 2025 | 3,160 | 3,190 | 3,190 | 3,195 | 3,160 | 58,100 |
| November 25, 2025 | 3,205 | 3,170 | 3,170 | 3,220 | 3,160 | 70,000 |
| November 21, 2025 | 3,150 | 3,185 | 3,185 | 3,210 | 3,150 | 89,100 |