3,265.00
-110(-3.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,325 | 3,265 | 3,265 | 3,335 | 3,245 | 117,000 |
| February 19, 2026 | 3,315 | 3,375 | 3,375 | 3,375 | 3,300 | 118,900 |
| February 18, 2026 | 3,320 | 3,325 | 3,325 | 3,335 | 3,290 | 60,600 |
| February 17, 2026 | 3,290 | 3,290 | 3,290 | 3,315 | 3,250 | 109,500 |
| February 16, 2026 | 3,345 | 3,325 | 3,325 | 3,355 | 3,305 | 130,900 |
| February 13, 2026 | 3,335 | 3,310 | 3,310 | 3,345 | 3,260 | 142,600 |
| February 12, 2026 | 3,310 | 3,330 | 3,330 | 3,335 | 3,285 | 178,600 |
| February 10, 2026 | 3,225 | 3,300 | 3,300 | 3,300 | 3,205 | 195,500 |
| February 09, 2026 | 3,250 | 3,225 | 3,225 | 3,250 | 3,210 | 142,700 |
| February 06, 2026 | 3,145 | 3,195 | 3,195 | 3,195 | 3,140 | 149,200 |
| February 05, 2026 | 3,210 | 3,145 | 3,145 | 3,225 | 3,135 | 169,200 |
| February 04, 2026 | 3,110 | 3,165 | 3,165 | 3,180 | 3,105 | 211,300 |
| February 03, 2026 | 3,160 | 3,075 | 3,075 | 3,165 | 3,020 | 326,000 |
| February 02, 2026 | 3,180 | 3,070 | 3,070 | 3,210 | 3,050 | 469,300 |
| January 30, 2026 | 3,120 | 3,130 | 3,130 | 3,190 | 3,080 | 247,500 |
| January 29, 2026 | 3,055 | 3,090 | 3,090 | 3,095 | 3,020 | 161,500 |
| January 28, 2026 | 3,130 | 3,100 | 3,100 | 3,130 | 3,090 | 113,000 |
| January 27, 2026 | 3,170 | 3,175 | 3,175 | 3,190 | 3,160 | 108,300 |
| January 26, 2026 | 3,230 | 3,210 | 3,210 | 3,240 | 3,185 | 126,200 |
| January 23, 2026 | 3,305 | 3,300 | 3,300 | 3,320 | 3,275 | 81,500 |
| January 22, 2026 | 3,290 | 3,305 | 3,305 | 3,325 | 3,270 | 110,400 |
| January 21, 2026 | 3,215 | 3,265 | 3,265 | 3,265 | 3,210 | 110,300 |
| January 20, 2026 | 3,275 | 3,265 | 3,265 | 3,290 | 3,260 | 80,100 |
| January 19, 2026 | 3,295 | 3,300 | 3,300 | 3,300 | 3,245 | 48,100 |
| January 16, 2026 | 3,210 | 3,305 | 3,305 | 3,305 | 3,210 | 118,900 |
| January 15, 2026 | 3,220 | 3,255 | 3,255 | 3,275 | 3,220 | 113,400 |
| January 14, 2026 | 3,295 | 3,285 | 3,285 | 3,305 | 3,250 | 149,400 |
| January 13, 2026 | 3,270 | 3,275 | 3,275 | 3,280 | 3,240 | 161,600 |
| January 09, 2026 | 3,180 | 3,200 | 3,200 | 3,220 | 3,180 | 106,100 |
| January 08, 2026 | 3,165 | 3,160 | 3,160 | 3,185 | 3,150 | 91,700 |
| January 07, 2026 | 3,150 | 3,180 | 3,180 | 3,200 | 3,140 | 123,000 |
| January 06, 2026 | 3,200 | 3,205 | 3,205 | 3,280 | 3,180 | 224,900 |
| January 05, 2026 | 3,135 | 3,175 | 3,175 | 3,190 | 3,125 | 137,200 |
| December 30, 2025 | 3,125 | 3,115 | 3,115 | 3,135 | 3,100 | 77,200 |
| December 29, 2025 | 3,120 | 3,120 | 3,120 | 3,130 | 3,100 | 107,100 |
| December 26, 2025 | 3,125 | 3,105 | 3,105 | 3,130 | 3,085 | 72,700 |
| December 25, 2025 | 3,125 | 3,105 | 3,105 | 3,140 | 3,090 | 36,600 |
| December 24, 2025 | 3,135 | 3,120 | 3,120 | 3,135 | 3,100 | 70,000 |
| December 23, 2025 | 3,155 | 3,125 | 3,125 | 3,180 | 3,115 | 94,600 |
| December 22, 2025 | 3,200 | 3,155 | 3,155 | 3,200 | 3,155 | 108,900 |
| December 19, 2025 | 3,100 | 3,140 | 3,140 | 3,150 | 3,090 | 260,500 |
| December 18, 2025 | 3,085 | 3,085 | 3,085 | 3,095 | 3,065 | 109,700 |
| December 17, 2025 | 3,075 | 3,070 | 3,070 | 3,080 | 3,035 | 131,700 |
| December 16, 2025 | 3,120 | 3,050 | 3,050 | 3,130 | 3,040 | 110,200 |
| December 15, 2025 | 3,105 | 3,125 | 3,125 | 3,130 | 3,080 | 87,400 |
| December 12, 2025 | 3,090 | 3,110 | 3,110 | 3,110 | 3,075 | 129,000 |
| December 11, 2025 | 3,090 | 3,040 | 3,040 | 3,090 | 3,035 | 100,800 |
| December 10, 2025 | 3,085 | 3,060 | 3,060 | 3,100 | 3,060 | 195,700 |
| December 09, 2025 | 3,020 | 3,020 | 3,020 | 3,035 | 2,994 | 93,900 |
| December 08, 2025 | 3,005 | 3,030 | 3,030 | 3,035 | 2,991 | 137,000 |
| December 05, 2025 | 3,010 | 2,971 | 2,971 | 3,030 | 2,966 | 159,500 |
| December 04, 2025 | 2,964 | 3,025 | 3,025 | 3,030 | 2,964 | 170,700 |
| December 03, 2025 | 3,005 | 2,976 | 2,976 | 3,015 | 2,968 | 241,800 |
| December 02, 2025 | 2,992 | 2,987 | 2,987 | 3,005 | 2,956 | 251,400 |
| December 01, 2025 | 2,990 | 2,981 | 2,981 | 3,005 | 2,971 | 216,000 |
| November 28, 2025 | 2,938 | 2,972 | 2,972 | 2,986 | 2,926 | 163,900 |
| November 27, 2025 | 2,927 | 2,934 | 2,934 | 2,943 | 2,917 | 149,300 |
| November 26, 2025 | 2,885 | 2,927 | 2,927 | 2,936 | 2,862 | 167,100 |
| November 25, 2025 | 2,870 | 2,856 | 2,856 | 2,872 | 2,837 | 144,800 |
| November 21, 2025 | 2,817 | 2,820 | 2,820 | 2,835 | 2,784 | 277,700 |