3,021.00
-65(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,025 | 3,021 | 3,021 | 3,031 | 2,981 | 3.98M |
| February 19, 2026 | 3,064 | 3,086 | 3,086 | 3,112 | 3,035 | 3.46M |
| February 18, 2026 | 3,093 | 3,080 | 3,080 | 3,098 | 3,058 | 2.46M |
| February 17, 2026 | 3,100 | 3,072 | 3,072 | 3,125 | 3,060 | 2.87M |
| February 16, 2026 | 3,180 | 3,094 | 3,094 | 3,188 | 3,094 | 2.88M |
| February 13, 2026 | 3,135 | 3,165 | 3,165 | 3,176 | 3,118 | 4.38M |
| February 12, 2026 | 3,200 | 3,146 | 3,146 | 3,200 | 3,090 | 5.39M |
| February 10, 2026 | 3,069 | 3,160 | 3,160 | 3,195 | 3,060 | 6.3M |
| February 09, 2026 | 3,350 | 3,044 | 3,044 | 3,360 | 3,044 | 10.58M |
| February 06, 2026 | 3,524 | 3,342 | 3,342 | 3,638 | 3,257 | 10.95M |
| February 05, 2026 | 3,628 | 3,538 | 3,538 | 3,632 | 3,519 | 2.87M |
| February 04, 2026 | 3,488 | 3,530 | 3,530 | 3,550 | 3,445 | 3.37M |
| February 03, 2026 | 3,408 | 3,438 | 3,438 | 3,446 | 3,393 | 2.71M |
| February 02, 2026 | 3,432 | 3,338 | 3,338 | 3,467 | 3,338 | 2.84M |
| January 30, 2026 | 3,262 | 3,327 | 3,327 | 3,334 | 3,255 | 3.43M |
| January 29, 2026 | 3,203 | 3,250 | 3,250 | 3,278 | 3,156 | 3.11M |
| January 28, 2026 | 3,185 | 3,195 | 3,195 | 3,228 | 3,164 | 3.68M |
| January 27, 2026 | 3,260 | 3,248 | 3,248 | 3,269 | 3,213 | 3.5M |
| January 26, 2026 | 3,341 | 3,262 | 3,262 | 3,360 | 3,251 | 4.67M |
| January 23, 2026 | 3,491 | 3,411 | 3,411 | 3,510 | 3,405 | 2.34M |
| January 22, 2026 | 3,500 | 3,489 | 3,489 | 3,524 | 3,479 | 2.76M |
| January 21, 2026 | 3,420 | 3,454 | 3,454 | 3,467 | 3,402 | 2.46M |
| January 20, 2026 | 3,528 | 3,460 | 3,460 | 3,529 | 3,460 | 2.61M |
| January 19, 2026 | 3,505 | 3,513 | 3,513 | 3,532 | 3,447 | 2.1M |
| January 16, 2026 | 3,553 | 3,575 | 3,575 | 3,623 | 3,553 | 2.9M |
| January 15, 2026 | 3,553 | 3,569 | 3,569 | 3,596 | 3,524 | 3.12M |
| January 14, 2026 | 3,574 | 3,598 | 3,598 | 3,639 | 3,530 | 2.92M |
| January 13, 2026 | 3,509 | 3,536 | 3,536 | 3,581 | 3,506 | 3.66M |
| January 09, 2026 | 3,355 | 3,396 | 3,396 | 3,403 | 3,336 | 3.63M |
| January 08, 2026 | 3,310 | 3,299 | 3,299 | 3,326 | 3,278 | 3.33M |
| January 07, 2026 | 3,347 | 3,352 | 3,352 | 3,381 | 3,298 | 3.49M |
| January 06, 2026 | 3,445 | 3,394 | 3,394 | 3,503 | 3,380 | 3.12M |
| January 05, 2026 | 3,448 | 3,445 | 3,445 | 3,473 | 3,409 | 2.29M |
| December 30, 2025 | 3,374 | 3,395 | 3,395 | 3,406 | 3,363 | 1.37M |
| December 29, 2025 | 3,405 | 3,389 | 3,389 | 3,413 | 3,378 | 1.35M |
| December 26, 2025 | 3,408 | 3,401 | 3,401 | 3,420 | 3,389 | 1.18M |
| December 25, 2025 | 3,425 | 3,402 | 3,402 | 3,432 | 3,397 | 1.5M |
| December 24, 2025 | 3,443 | 3,398 | 3,398 | 3,444 | 3,388 | 2.02M |
| December 23, 2025 | 3,534 | 3,439 | 3,439 | 3,553 | 3,415 | 2.04M |
| December 22, 2025 | 3,507 | 3,541 | 3,541 | 3,548 | 3,490 | 2.51M |
| December 19, 2025 | 3,452 | 3,457 | 3,457 | 3,487 | 3,411 | 5.34M |
| December 18, 2025 | 3,480 | 3,446 | 3,446 | 3,481 | 3,414 | 3.86M |
| December 17, 2025 | 3,540 | 3,496 | 3,496 | 3,541 | 3,463 | 2.8M |
| December 16, 2025 | 3,625 | 3,539 | 3,539 | 3,642 | 3,513 | 2.85M |
| December 15, 2025 | 3,517 | 3,581 | 3,581 | 3,596 | 3,510 | 2.21M |
| December 12, 2025 | 3,480 | 3,517 | 3,517 | 3,538 | 3,460 | 2.93M |
| December 11, 2025 | 3,420 | 3,438 | 3,438 | 3,443 | 3,403 | 1.97M |
| December 10, 2025 | 3,413 | 3,413 | 3,413 | 3,446 | 3,387 | 2.74M |
| December 09, 2025 | 3,317 | 3,369 | 3,369 | 3,370 | 3,315 | 2.45M |
| December 08, 2025 | 3,315 | 3,298 | 3,298 | 3,327 | 3,254 | 3.51M |
| December 05, 2025 | 3,346 | 3,315 | 3,315 | 3,369 | 3,315 | 2.8M |
| December 04, 2025 | 3,333 | 3,380 | 3,380 | 3,391 | 3,290 | 4.94M |
| December 03, 2025 | 3,358 | 3,263 | 3,263 | 3,362 | 3,263 | 4.07M |
| December 02, 2025 | 3,413 | 3,364 | 3,364 | 3,413 | 3,352 | 2.66M |
| December 01, 2025 | 3,511 | 3,438 | 3,438 | 3,512 | 3,414 | 2.55M |
| November 28, 2025 | 3,476 | 3,509 | 3,509 | 3,527 | 3,461 | 1.93M |
| November 27, 2025 | 3,491 | 3,485 | 3,485 | 3,504 | 3,472 | 1.39M |
| November 26, 2025 | 3,455 | 3,494 | 3,494 | 3,516 | 3,447 | 1.98M |
| November 25, 2025 | 3,486 | 3,440 | 3,440 | 3,516 | 3,435 | 2.56M |
| November 21, 2025 | 3,284 | 3,416 | 3,416 | 3,442 | 3,284 | 3.71M |