3,470.00
-35(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,480 | 3,470 | 3,470 | 3,500 | 3,455 | 94,300 |
| February 19, 2026 | 3,450 | 3,505 | 3,505 | 3,525 | 3,420 | 109,400 |
| February 18, 2026 | 3,415 | 3,450 | 3,450 | 3,460 | 3,405 | 81,600 |
| February 17, 2026 | 3,430 | 3,400 | 3,400 | 3,450 | 3,400 | 104,700 |
| February 16, 2026 | 3,420 | 3,415 | 3,415 | 3,440 | 3,390 | 102,300 |
| February 13, 2026 | 3,380 | 3,380 | 3,380 | 3,405 | 3,330 | 130,000 |
| February 12, 2026 | 3,390 | 3,380 | 3,380 | 3,400 | 3,310 | 255,400 |
| February 10, 2026 | 3,430 | 3,440 | 3,440 | 3,460 | 3,405 | 168,600 |
| February 09, 2026 | 3,400 | 3,390 | 3,390 | 3,420 | 3,340 | 172,500 |
| February 06, 2026 | 3,330 | 3,340 | 3,340 | 3,350 | 3,200 | 189,700 |
| February 05, 2026 | 3,340 | 3,330 | 3,330 | 3,355 | 3,325 | 99,700 |
| February 04, 2026 | 3,335 | 3,325 | 3,325 | 3,375 | 3,325 | 196,800 |
| February 03, 2026 | 3,295 | 3,330 | 3,330 | 3,335 | 3,275 | 89,900 |
| February 02, 2026 | 3,310 | 3,260 | 3,260 | 3,345 | 3,260 | 85,500 |
| January 30, 2026 | 3,305 | 3,305 | 3,305 | 3,315 | 3,265 | 75,000 |
| January 29, 2026 | 3,255 | 3,280 | 3,280 | 3,310 | 3,205 | 115,600 |
| January 28, 2026 | 3,285 | 3,260 | 3,260 | 3,290 | 3,240 | 95,500 |
| January 27, 2026 | 3,300 | 3,330 | 3,330 | 3,335 | 3,255 | 116,000 |
| January 26, 2026 | 3,325 | 3,320 | 3,320 | 3,365 | 3,300 | 109,900 |
| January 23, 2026 | 3,370 | 3,385 | 3,385 | 3,420 | 3,360 | 108,100 |
| January 22, 2026 | 3,360 | 3,370 | 3,370 | 3,385 | 3,330 | 94,500 |
| January 21, 2026 | 3,340 | 3,345 | 3,345 | 3,370 | 3,320 | 82,000 |
| January 20, 2026 | 3,400 | 3,370 | 3,370 | 3,415 | 3,355 | 92,100 |
| January 19, 2026 | 3,365 | 3,400 | 3,400 | 3,415 | 3,355 | 72,600 |
| January 16, 2026 | 3,330 | 3,375 | 3,375 | 3,375 | 3,325 | 70,100 |
| January 15, 2026 | 3,315 | 3,335 | 3,335 | 3,360 | 3,305 | 112,000 |
| January 14, 2026 | 3,330 | 3,315 | 3,315 | 3,345 | 3,300 | 87,400 |
| January 13, 2026 | 3,370 | 3,315 | 3,315 | 3,370 | 3,290 | 128,700 |
| January 09, 2026 | 3,225 | 3,250 | 3,250 | 3,270 | 3,225 | 114,800 |
| January 08, 2026 | 3,195 | 3,200 | 3,200 | 3,235 | 3,185 | 89,800 |
| January 07, 2026 | 3,195 | 3,205 | 3,205 | 3,235 | 3,175 | 90,300 |
| January 06, 2026 | 3,170 | 3,205 | 3,205 | 3,220 | 3,165 | 128,100 |
| January 05, 2026 | 3,140 | 3,145 | 3,145 | 3,155 | 3,065 | 141,100 |
| December 30, 2025 | 3,165 | 3,130 | 3,130 | 3,190 | 3,130 | 98,800 |
| December 29, 2025 | 3,110 | 3,175 | 3,175 | 3,175 | 3,105 | 217,800 |
| December 26, 2025 | 3,125 | 3,120 | 3,120 | 3,140 | 3,085 | 110,800 |
| December 25, 2025 | 3,060 | 3,110 | 3,110 | 3,115 | 3,030 | 151,300 |
| December 24, 2025 | 3,030 | 3,035 | 3,035 | 3,055 | 3,015 | 165,500 |
| December 23, 2025 | 2,984 | 3,015 | 3,015 | 3,030 | 2,970 | 180,300 |
| December 22, 2025 | 2,967 | 2,989 | 2,989 | 2,996 | 2,950 | 214,400 |
| December 19, 2025 | 2,892 | 2,951 | 2,951 | 2,953 | 2,890 | 235,200 |
| December 18, 2025 | 2,876 | 2,888 | 2,888 | 2,905 | 2,863 | 170,700 |
| December 17, 2025 | 2,894 | 2,877 | 2,877 | 2,894 | 2,862 | 146,500 |
| December 16, 2025 | 2,888 | 2,864 | 2,864 | 2,892 | 2,850 | 155,400 |
| December 15, 2025 | 2,854 | 2,881 | 2,881 | 2,896 | 2,852 | 131,500 |
| December 12, 2025 | 2,800 | 2,854 | 2,854 | 2,862 | 2,762 | 181,500 |
| December 11, 2025 | 2,820 | 2,750 | 2,750 | 2,820 | 2,742 | 123,600 |
| December 10, 2025 | 2,802 | 2,781 | 2,781 | 2,821 | 2,781 | 101,000 |
| December 09, 2025 | 2,819 | 2,798 | 2,798 | 2,829 | 2,787 | 110,600 |
| December 08, 2025 | 2,796 | 2,819 | 2,819 | 2,820 | 2,787 | 68,700 |
| December 05, 2025 | 2,807 | 2,777 | 2,777 | 2,807 | 2,766 | 95,900 |
| December 04, 2025 | 2,773 | 2,808 | 2,808 | 2,813 | 2,773 | 112,300 |
| December 03, 2025 | 2,799 | 2,778 | 2,778 | 2,799 | 2,745 | 118,300 |
| December 02, 2025 | 2,782 | 2,776 | 2,776 | 2,791 | 2,757 | 109,300 |
| December 01, 2025 | 2,807 | 2,782 | 2,782 | 2,813 | 2,775 | 81,200 |
| November 28, 2025 | 2,755 | 2,806 | 2,806 | 2,806 | 2,755 | 145,300 |
| November 27, 2025 | 2,760 | 2,769 | 2,769 | 2,774 | 2,756 | 93,800 |
| November 26, 2025 | 2,750 | 2,768 | 2,768 | 2,770 | 2,711 | 97,700 |
| November 25, 2025 | 2,746 | 2,711 | 2,711 | 2,752 | 2,692 | 89,200 |
| November 21, 2025 | 2,732 | 2,729 | 2,729 | 2,765 | 2,713 | 602,800 |