3,315.00
-15(-0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,300 | 3,315 | 3,315 | 3,325 | 3,285 | 11,400 |
| February 19, 2026 | 3,300 | 3,330 | 3,330 | 3,330 | 3,285 | 8,800 |
| February 18, 2026 | 3,270 | 3,300 | 3,300 | 3,315 | 3,270 | 14,900 |
| February 17, 2026 | 3,325 | 3,270 | 3,270 | 3,335 | 3,260 | 20,100 |
| February 16, 2026 | 3,315 | 3,310 | 3,310 | 3,345 | 3,240 | 31,000 |
| February 13, 2026 | 3,455 | 3,295 | 3,295 | 3,485 | 3,265 | 39,600 |
| February 12, 2026 | 3,460 | 3,460 | 3,460 | 3,480 | 3,435 | 14,800 |
| February 10, 2026 | 3,375 | 3,460 | 3,460 | 3,465 | 3,375 | 21,200 |
| February 09, 2026 | 3,400 | 3,380 | 3,380 | 3,420 | 3,370 | 28,900 |
| February 06, 2026 | 3,360 | 3,340 | 3,340 | 3,360 | 3,320 | 14,300 |
| February 05, 2026 | 3,385 | 3,360 | 3,360 | 3,400 | 3,360 | 12,100 |
| February 04, 2026 | 3,315 | 3,360 | 3,360 | 3,380 | 3,315 | 22,300 |
| February 03, 2026 | 3,320 | 3,330 | 3,330 | 3,360 | 3,320 | 20,600 |
| February 02, 2026 | 3,315 | 3,285 | 3,285 | 3,360 | 3,285 | 30,100 |
| January 30, 2026 | 3,285 | 3,305 | 3,305 | 3,305 | 3,255 | 16,000 |
| January 29, 2026 | 3,240 | 3,265 | 3,265 | 3,275 | 3,205 | 16,900 |
| January 28, 2026 | 3,270 | 3,240 | 3,240 | 3,270 | 3,220 | 14,900 |
| January 27, 2026 | 3,200 | 3,270 | 3,270 | 3,270 | 3,200 | 20,000 |
| January 26, 2026 | 3,270 | 3,200 | 3,200 | 3,300 | 3,200 | 23,200 |
| January 23, 2026 | 3,345 | 3,310 | 3,310 | 3,350 | 3,305 | 13,400 |
| January 22, 2026 | 3,260 | 3,340 | 3,340 | 3,340 | 3,260 | 28,500 |
| January 21, 2026 | 3,250 | 3,255 | 3,255 | 3,270 | 3,215 | 17,600 |
| January 20, 2026 | 3,285 | 3,280 | 3,280 | 3,305 | 3,265 | 13,100 |
| January 19, 2026 | 3,330 | 3,285 | 3,285 | 3,330 | 3,250 | 22,800 |
| January 16, 2026 | 3,280 | 3,330 | 3,330 | 3,330 | 3,280 | 30,400 |
| January 15, 2026 | 3,255 | 3,280 | 3,280 | 3,290 | 3,255 | 27,500 |
| January 14, 2026 | 3,250 | 3,255 | 3,255 | 3,280 | 3,220 | 50,600 |
| January 13, 2026 | 3,250 | 3,250 | 3,250 | 3,255 | 3,225 | 27,600 |
| January 09, 2026 | 3,205 | 3,215 | 3,215 | 3,240 | 3,190 | 24,800 |
| January 08, 2026 | 3,185 | 3,195 | 3,195 | 3,220 | 3,180 | 17,500 |
| January 07, 2026 | 3,175 | 3,195 | 3,195 | 3,230 | 3,175 | 36,200 |
| January 06, 2026 | 3,195 | 3,170 | 3,170 | 3,220 | 3,170 | 50,300 |
| January 05, 2026 | 3,235 | 3,180 | 3,180 | 3,235 | 3,180 | 50,500 |
| December 30, 2025 | 3,235 | 3,245 | 3,245 | 3,270 | 3,230 | 27,400 |
| December 29, 2025 | 3,195 | 3,235 | 3,235 | 3,270 | 3,165 | 172,000 |
| December 26, 2025 | 3,320 | 3,285 | 3,125 | 3,345 | 3,285 | 116,400 |
| December 25, 2025 | 3,355 | 3,340 | 3,177.32 | 3,355 | 3,320 | 40,600 |
| December 24, 2025 | 3,355 | 3,355 | 3,355 | 3,380 | 3,350 | 28,500 |
| December 23, 2025 | 3,330 | 3,350 | 3,350 | 3,370 | 3,320 | 36,600 |
| December 22, 2025 | 3,340 | 3,310 | 3,310 | 3,350 | 3,300 | 37,000 |
| December 19, 2025 | 3,285 | 3,310 | 3,310 | 3,320 | 3,280 | 27,300 |
| December 18, 2025 | 3,300 | 3,295 | 3,295 | 3,325 | 3,275 | 32,900 |
| December 17, 2025 | 3,315 | 3,290 | 3,290 | 3,315 | 3,270 | 48,600 |
| December 16, 2025 | 3,310 | 3,315 | 3,315 | 3,325 | 3,310 | 9,000 |
| December 15, 2025 | 3,240 | 3,330 | 3,330 | 3,335 | 3,240 | 25,200 |
| December 12, 2025 | 3,295 | 3,260 | 3,260 | 3,295 | 3,250 | 19,200 |
| December 11, 2025 | 3,270 | 3,240 | 3,240 | 3,275 | 3,235 | 26,600 |
| December 10, 2025 | 3,285 | 3,285 | 3,285 | 3,300 | 3,275 | 14,400 |
| December 09, 2025 | 3,275 | 3,265 | 3,265 | 3,300 | 3,240 | 22,100 |
| December 08, 2025 | 3,280 | 3,285 | 3,285 | 3,305 | 3,275 | 12,400 |
| December 05, 2025 | 3,345 | 3,270 | 3,270 | 3,345 | 3,270 | 17,700 |
| December 04, 2025 | 3,295 | 3,315 | 3,315 | 3,350 | 3,295 | 24,100 |
| December 03, 2025 | 3,275 | 3,285 | 3,285 | 3,320 | 3,270 | 24,600 |
| December 02, 2025 | 3,250 | 3,275 | 3,275 | 3,290 | 3,230 | 20,500 |
| December 01, 2025 | 3,295 | 3,250 | 3,250 | 3,295 | 3,220 | 47,100 |
| November 28, 2025 | 3,190 | 3,240 | 3,240 | 3,255 | 3,155 | 26,000 |
| November 27, 2025 | 3,150 | 3,195 | 3,195 | 3,220 | 3,150 | 18,400 |
| November 26, 2025 | 3,120 | 3,140 | 3,140 | 3,165 | 3,115 | 17,600 |
| November 25, 2025 | 3,140 | 3,110 | 3,110 | 3,140 | 3,085 | 19,200 |
| November 21, 2025 | 3,050 | 3,150 | 3,150 | 3,165 | 3,050 | 18,900 |