3,740.00
-25(-0.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,765 | 3,740 | 3,740 | 3,770 | 3,725 | 79,700 |
| February 19, 2026 | 3,750 | 3,765 | 3,765 | 3,785 | 3,720 | 142,600 |
| February 18, 2026 | 3,765 | 3,765 | 3,765 | 3,800 | 3,745 | 129,600 |
| February 17, 2026 | 3,670 | 3,735 | 3,735 | 3,745 | 3,650 | 172,900 |
| February 16, 2026 | 3,675 | 3,670 | 3,670 | 3,705 | 3,650 | 167,900 |
| February 13, 2026 | 3,715 | 3,680 | 3,680 | 3,715 | 3,630 | 160,500 |
| February 12, 2026 | 3,700 | 3,725 | 3,725 | 3,770 | 3,695 | 140,200 |
| February 10, 2026 | 3,660 | 3,710 | 3,710 | 3,725 | 3,655 | 176,900 |
| February 09, 2026 | 3,755 | 3,660 | 3,660 | 3,775 | 3,645 | 248,300 |
| February 06, 2026 | 3,740 | 3,730 | 3,730 | 3,870 | 3,685 | 236,900 |
| February 05, 2026 | 3,780 | 3,740 | 3,740 | 3,785 | 3,740 | 61,800 |
| February 04, 2026 | 3,730 | 3,780 | 3,780 | 3,815 | 3,715 | 115,100 |
| February 03, 2026 | 3,710 | 3,730 | 3,730 | 3,740 | 3,675 | 53,800 |
| February 02, 2026 | 3,765 | 3,650 | 3,650 | 3,785 | 3,650 | 61,700 |
| January 30, 2026 | 3,740 | 3,765 | 3,765 | 3,775 | 3,720 | 56,400 |
| January 29, 2026 | 3,750 | 3,740 | 3,740 | 3,760 | 3,705 | 79,700 |
| January 28, 2026 | 3,750 | 3,740 | 3,740 | 3,755 | 3,720 | 71,500 |
| January 27, 2026 | 3,750 | 3,760 | 3,760 | 3,795 | 3,735 | 46,600 |
| January 26, 2026 | 3,810 | 3,755 | 3,755 | 3,815 | 3,735 | 84,400 |
| January 23, 2026 | 3,850 | 3,870 | 3,870 | 3,875 | 3,830 | 52,700 |
| January 22, 2026 | 3,805 | 3,830 | 3,830 | 3,835 | 3,785 | 73,800 |
| January 21, 2026 | 3,730 | 3,770 | 3,770 | 3,780 | 3,720 | 96,800 |
| January 20, 2026 | 3,900 | 3,775 | 3,775 | 3,900 | 3,770 | 80,000 |
| January 19, 2026 | 3,890 | 3,900 | 3,900 | 3,920 | 3,840 | 99,600 |
| January 16, 2026 | 3,850 | 3,890 | 3,890 | 3,895 | 3,805 | 88,600 |
| January 15, 2026 | 3,805 | 3,850 | 3,850 | 3,865 | 3,800 | 90,900 |
| January 14, 2026 | 3,795 | 3,830 | 3,830 | 3,845 | 3,790 | 129,000 |
| January 13, 2026 | 3,815 | 3,780 | 3,780 | 3,820 | 3,770 | 117,100 |
| January 09, 2026 | 3,760 | 3,760 | 3,760 | 3,785 | 3,745 | 67,500 |
| January 08, 2026 | 3,770 | 3,755 | 3,755 | 3,790 | 3,750 | 57,600 |
| January 07, 2026 | 3,760 | 3,775 | 3,775 | 3,800 | 3,730 | 83,500 |
| January 06, 2026 | 3,775 | 3,760 | 3,760 | 3,800 | 3,715 | 121,700 |
| January 05, 2026 | 3,750 | 3,775 | 3,775 | 3,785 | 3,730 | 118,700 |
| December 30, 2025 | 3,780 | 3,765 | 3,765 | 3,785 | 3,750 | 106,900 |
| December 29, 2025 | 3,710 | 3,790 | 3,790 | 3,835 | 3,705 | 256,300 |
| December 26, 2025 | 3,880 | 3,850 | 3,850 | 3,925 | 3,835 | 259,600 |
| December 25, 2025 | 3,795 | 3,825 | 3,825 | 3,825 | 3,760 | 93,600 |
| December 24, 2025 | 3,765 | 3,770 | 3,770 | 3,785 | 3,750 | 70,400 |
| December 23, 2025 | 3,720 | 3,770 | 3,770 | 3,785 | 3,700 | 72,000 |
| December 22, 2025 | 3,730 | 3,730 | 3,730 | 3,750 | 3,695 | 76,700 |
| December 19, 2025 | 3,705 | 3,685 | 3,685 | 3,720 | 3,665 | 116,800 |
| December 18, 2025 | 3,655 | 3,695 | 3,695 | 3,705 | 3,640 | 92,500 |
| December 17, 2025 | 3,695 | 3,680 | 3,680 | 3,695 | 3,630 | 117,000 |
| December 16, 2025 | 3,775 | 3,695 | 3,695 | 3,785 | 3,685 | 106,700 |
| December 15, 2025 | 3,650 | 3,740 | 3,740 | 3,750 | 3,635 | 114,200 |
| December 12, 2025 | 3,725 | 3,680 | 3,680 | 3,725 | 3,675 | 95,000 |
| December 11, 2025 | 3,740 | 3,670 | 3,670 | 3,750 | 3,665 | 97,200 |
| December 10, 2025 | 3,750 | 3,720 | 3,720 | 3,785 | 3,720 | 66,800 |
| December 09, 2025 | 3,750 | 3,720 | 3,720 | 3,755 | 3,705 | 127,700 |
| December 08, 2025 | 3,780 | 3,755 | 3,755 | 3,795 | 3,740 | 112,600 |
| December 05, 2025 | 3,810 | 3,745 | 3,745 | 3,810 | 3,740 | 85,300 |
| December 04, 2025 | 3,745 | 3,795 | 3,795 | 3,800 | 3,735 | 54,000 |
| December 03, 2025 | 3,780 | 3,750 | 3,750 | 3,820 | 3,750 | 83,800 |
| December 02, 2025 | 3,755 | 3,765 | 3,765 | 3,795 | 3,740 | 91,500 |
| December 01, 2025 | 3,885 | 3,755 | 3,755 | 3,900 | 3,755 | 122,400 |
| November 28, 2025 | 3,780 | 3,880 | 3,880 | 3,880 | 3,765 | 114,000 |
| November 27, 2025 | 3,765 | 3,760 | 3,760 | 3,785 | 3,755 | 37,500 |
| November 26, 2025 | 3,725 | 3,755 | 3,755 | 3,760 | 3,705 | 65,000 |
| November 25, 2025 | 3,785 | 3,725 | 3,725 | 3,795 | 3,720 | 69,700 |
| November 21, 2025 | 3,675 | 3,740 | 3,740 | 3,755 | 3,675 | 116,300 |