3,635.00
-139(-3.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,710 | 3,635 | 3,635 | 3,715 | 3,605 | 24.78M |
| February 19, 2026 | 3,730 | 3,774 | 3,774 | 3,786 | 3,710 | 15.84M |
| February 18, 2026 | 3,758 | 3,730 | 3,730 | 3,769 | 3,719 | 15.05M |
| February 17, 2026 | 3,682 | 3,713 | 3,713 | 3,724 | 3,667 | 13.4M |
| February 16, 2026 | 3,759 | 3,666 | 3,666 | 3,760 | 3,656 | 18.42M |
| February 13, 2026 | 3,760 | 3,774 | 3,774 | 3,787 | 3,715 | 32.48M |
| February 12, 2026 | 3,682 | 3,705 | 3,705 | 3,707 | 3,630 | 27.03M |
| February 10, 2026 | 3,727 | 3,714 | 3,714 | 3,759 | 3,687 | 27.16M |
| February 09, 2026 | 3,999 | 3,729 | 3,729 | 4,000 | 3,729 | 40.24M |
| February 06, 2026 | 3,669 | 3,780 | 3,780 | 3,793 | 3,637 | 42.81M |
| February 05, 2026 | 3,800 | 3,706 | 3,706 | 3,813 | 3,694 | 32.41M |
| February 04, 2026 | 3,656 | 3,725 | 3,725 | 3,743 | 3,629 | 28.52M |
| February 03, 2026 | 3,621 | 3,594 | 3,594 | 3,622 | 3,573 | 20.94M |
| February 02, 2026 | 3,600 | 3,535 | 3,535 | 3,627 | 3,516 | 23M |
| January 30, 2026 | 3,456 | 3,504 | 3,504 | 3,530 | 3,452 | 23.84M |
| January 29, 2026 | 3,369 | 3,448 | 3,448 | 3,470 | 3,346 | 24.46M |
| January 28, 2026 | 3,368 | 3,347 | 3,347 | 3,381 | 3,341 | 23.12M |
| January 27, 2026 | 3,496 | 3,459 | 3,459 | 3,498 | 3,436 | 18.21M |
| January 26, 2026 | 3,500 | 3,477 | 3,477 | 3,521 | 3,460 | 28.38M |
| January 23, 2026 | 3,635 | 3,624 | 3,624 | 3,651 | 3,587 | 21.19M |
| January 22, 2026 | 3,630 | 3,584 | 3,584 | 3,639 | 3,570 | 17.42M |
| January 21, 2026 | 3,506 | 3,552 | 3,552 | 3,559 | 3,491 | 16.95M |
| January 20, 2026 | 3,590 | 3,541 | 3,541 | 3,594 | 3,528 | 20.39M |
| January 19, 2026 | 3,600 | 3,623 | 3,623 | 3,623 | 3,565 | 17.58M |
| January 16, 2026 | 3,675 | 3,670 | 3,670 | 3,742 | 3,660 | 20.25M |
| January 15, 2026 | 3,639 | 3,714 | 3,714 | 3,764 | 3,635 | 35.68M |
| January 14, 2026 | 3,620 | 3,622 | 3,622 | 3,645 | 3,562 | 26.47M |
| January 13, 2026 | 3,500 | 3,641 | 3,641 | 3,641 | 3,499 | 50.18M |
| January 09, 2026 | 3,322 | 3,388 | 3,388 | 3,404 | 3,321 | 24.1M |
| January 08, 2026 | 3,301 | 3,294 | 3,294 | 3,328 | 3,286 | 18.11M |
| January 07, 2026 | 3,350 | 3,335 | 3,335 | 3,360 | 3,326 | 21.59M |
| January 06, 2026 | 3,488 | 3,429 | 3,429 | 3,504 | 3,423 | 22M |
| January 05, 2026 | 3,411 | 3,399 | 3,399 | 3,455 | 3,397 | 18.51M |
| December 30, 2025 | 3,370 | 3,356 | 3,356 | 3,387 | 3,353 | 12.18M |
| December 29, 2025 | 3,386 | 3,364 | 3,364 | 3,386 | 3,352 | 12.1M |
| December 26, 2025 | 3,377 | 3,380 | 3,380 | 3,397 | 3,369 | 10.71M |
| December 25, 2025 | 3,377 | 3,374 | 3,374 | 3,383 | 3,358 | 7.13M |
| December 24, 2025 | 3,418 | 3,353 | 3,353 | 3,420 | 3,353 | 12.85M |
| December 23, 2025 | 3,479 | 3,415 | 3,415 | 3,479 | 3,410 | 17M |
| December 22, 2025 | 3,494 | 3,455 | 3,455 | 3,495 | 3,437 | 17.1M |
| December 19, 2025 | 3,389 | 3,424 | 3,424 | 3,439 | 3,388 | 37.97M |
| December 18, 2025 | 3,350 | 3,363 | 3,363 | 3,384 | 3,342 | 19.19M |
| December 17, 2025 | 3,346 | 3,349 | 3,349 | 3,356 | 3,312 | 20.87M |
| December 16, 2025 | 3,380 | 3,330 | 3,330 | 3,394 | 3,329 | 28.74M |
| December 15, 2025 | 3,243 | 3,350 | 3,350 | 3,358 | 3,242 | 31.43M |
| December 12, 2025 | 3,191 | 3,260 | 3,260 | 3,272 | 3,168 | 42.66M |
| December 11, 2025 | 3,148 | 3,110 | 3,110 | 3,160 | 3,099 | 14.24M |
| December 10, 2025 | 3,089 | 3,116 | 3,116 | 3,137 | 3,076 | 20.33M |
| December 09, 2025 | 3,076 | 3,066 | 3,066 | 3,083 | 3,044 | 15.16M |
| December 08, 2025 | 3,050 | 3,060 | 3,060 | 3,060 | 3,021 | 15.6M |
| December 05, 2025 | 3,053 | 3,032 | 3,032 | 3,067 | 3,016 | 21.71M |
| December 04, 2025 | 3,028 | 3,103 | 3,103 | 3,107 | 3,004 | 21.59M |
| December 03, 2025 | 3,030 | 3,005 | 3,005 | 3,040 | 2,994 | 16.54M |
| December 02, 2025 | 3,085 | 3,045 | 3,045 | 3,090 | 3,042 | 17.88M |
| December 01, 2025 | 3,132 | 3,082 | 3,082 | 3,133 | 3,075 | 13.23M |
| November 28, 2025 | 3,140 | 3,133 | 3,133 | 3,140 | 3,119 | 13.07M |
| November 27, 2025 | 3,155 | 3,138 | 3,138 | 3,165 | 3,128 | 11.11M |
| November 26, 2025 | 3,129 | 3,141 | 3,141 | 3,158 | 3,090 | 20.62M |
| November 25, 2025 | 3,150 | 3,077 | 3,077 | 3,150 | 3,070 | 18M |
| November 21, 2025 | 3,035 | 3,097 | 3,097 | 3,120 | 3,028 | 31.31M |
