3,740.00
-115(-2.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,790 | 3,740 | 3,740 | 3,790 | 3,710 | 46,700 |
| February 19, 2026 | 3,735 | 3,855 | 3,855 | 3,860 | 3,705 | 86,200 |
| February 18, 2026 | 3,645 | 3,690 | 3,690 | 3,755 | 3,640 | 36,600 |
| February 17, 2026 | 3,570 | 3,640 | 3,640 | 3,700 | 3,515 | 104,300 |
| February 16, 2026 | 3,705 | 3,590 | 3,590 | 3,705 | 3,585 | 83,600 |
| February 13, 2026 | 3,745 | 3,685 | 3,685 | 3,745 | 3,640 | 59,700 |
| February 12, 2026 | 3,800 | 3,745 | 3,745 | 3,800 | 3,680 | 91,100 |
| February 10, 2026 | 3,745 | 3,800 | 3,800 | 3,820 | 3,665 | 99,700 |
| February 09, 2026 | 3,710 | 3,685 | 3,685 | 3,745 | 3,650 | 73,300 |
| February 06, 2026 | 3,530 | 3,640 | 3,640 | 3,640 | 3,460 | 80,900 |
| February 05, 2026 | 3,600 | 3,530 | 3,530 | 3,600 | 3,505 | 65,600 |
| February 04, 2026 | 3,595 | 3,565 | 3,565 | 3,610 | 3,470 | 87,300 |
| February 03, 2026 | 3,515 | 3,550 | 3,550 | 3,575 | 3,455 | 80,900 |
| February 02, 2026 | 3,425 | 3,400 | 3,400 | 3,495 | 3,360 | 100,000 |
| January 30, 2026 | 3,515 | 3,460 | 3,460 | 3,550 | 3,420 | 84,000 |
| January 29, 2026 | 3,620 | 3,515 | 3,515 | 3,630 | 3,465 | 87,800 |
| January 28, 2026 | 3,745 | 3,630 | 3,630 | 3,785 | 3,610 | 74,400 |
| January 27, 2026 | 3,720 | 3,740 | 3,740 | 3,750 | 3,640 | 74,800 |
| January 26, 2026 | 3,770 | 3,720 | 3,720 | 3,770 | 3,665 | 99,200 |
| January 23, 2026 | 3,670 | 3,745 | 3,745 | 3,775 | 3,640 | 81,800 |
| January 22, 2026 | 3,680 | 3,715 | 3,715 | 3,730 | 3,625 | 65,700 |
| January 21, 2026 | 3,550 | 3,610 | 3,610 | 3,665 | 3,520 | 64,100 |
| January 20, 2026 | 3,665 | 3,615 | 3,615 | 3,680 | 3,540 | 113,400 |
| January 19, 2026 | 3,605 | 3,695 | 3,695 | 3,725 | 3,550 | 103,300 |
| January 16, 2026 | 3,450 | 3,590 | 3,590 | 3,610 | 3,450 | 88,500 |
| January 15, 2026 | 3,370 | 3,435 | 3,435 | 3,435 | 3,335 | 34,100 |
| January 14, 2026 | 3,315 | 3,350 | 3,350 | 3,350 | 3,235 | 97,300 |
| January 13, 2026 | 3,320 | 3,315 | 3,315 | 3,360 | 3,290 | 150,600 |
| January 09, 2026 | 3,245 | 3,250 | 3,250 | 3,265 | 3,195 | 50,500 |
| January 08, 2026 | 3,255 | 3,235 | 3,235 | 3,295 | 3,215 | 39,600 |
| January 07, 2026 | 3,240 | 3,250 | 3,250 | 3,295 | 3,210 | 59,500 |
| January 06, 2026 | 3,240 | 3,235 | 3,235 | 3,310 | 3,195 | 57,300 |
| January 05, 2026 | 3,200 | 3,205 | 3,205 | 3,240 | 3,175 | 37,900 |
| December 30, 2025 | 3,110 | 3,130 | 3,130 | 3,180 | 3,100 | 56,800 |
| December 29, 2025 | 3,185 | 3,145 | 3,145 | 3,235 | 3,125 | 44,200 |
| December 26, 2025 | 3,230 | 3,185 | 3,185 | 3,235 | 3,175 | 61,200 |
| December 25, 2025 | 3,230 | 3,205 | 3,205 | 3,265 | 3,205 | 22,600 |
| December 24, 2025 | 3,260 | 3,230 | 3,230 | 3,295 | 3,220 | 58,000 |
| December 23, 2025 | 3,315 | 3,220 | 3,220 | 3,340 | 3,200 | 137,500 |
| December 22, 2025 | 3,105 | 3,320 | 3,320 | 3,380 | 3,105 | 219,500 |
| December 19, 2025 | 2,964 | 3,135 | 3,135 | 3,140 | 2,944 | 140,300 |
| December 18, 2025 | 3,070 | 2,919 | 2,919 | 3,070 | 2,918 | 159,000 |
| December 17, 2025 | 3,000 | 3,115 | 3,115 | 3,175 | 2,993 | 152,200 |
| December 16, 2025 | 3,170 | 2,969 | 2,969 | 3,170 | 2,946 | 122,500 |
| December 15, 2025 | 3,025 | 3,200 | 3,200 | 3,220 | 2,989 | 186,000 |
| December 12, 2025 | 2,902 | 2,996 | 2,996 | 3,045 | 2,883 | 182,500 |
| December 11, 2025 | 2,929 | 2,902 | 2,902 | 2,948 | 2,892 | 74,200 |
| December 10, 2025 | 2,884 | 2,916 | 2,916 | 2,934 | 2,864 | 68,100 |
| December 09, 2025 | 2,931 | 2,851 | 2,851 | 2,931 | 2,823 | 77,500 |
| December 08, 2025 | 2,918 | 2,937 | 2,937 | 2,957 | 2,887 | 76,200 |
| December 05, 2025 | 2,897 | 2,874 | 2,874 | 2,922 | 2,846 | 54,400 |
| December 04, 2025 | 2,717 | 2,887 | 2,887 | 2,931 | 2,700 | 93,700 |
| December 03, 2025 | 2,894 | 2,917 | 2,917 | 2,928 | 2,859 | 47,200 |
| December 02, 2025 | 2,871 | 2,855 | 2,855 | 2,917 | 2,838 | 62,600 |
| December 01, 2025 | 3,050 | 2,904 | 2,904 | 3,050 | 2,904 | 43,500 |
| November 28, 2025 | 2,962 | 3,050 | 3,050 | 3,075 | 2,962 | 94,200 |
| November 27, 2025 | 2,898 | 2,953 | 2,953 | 2,993 | 2,839 | 82,900 |
| November 26, 2025 | 2,820 | 2,833 | 2,833 | 2,833 | 2,772 | 120,500 |
| November 25, 2025 | 2,827 | 2,819 | 2,819 | 2,870 | 2,786 | 88,100 |
| November 21, 2025 | 2,720 | 2,778 | 2,778 | 2,803 | 2,713 | 63,500 |