3,760.00
-75(-1.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,785 | 3,760 | 3,760 | 3,785 | 3,745 | 76,400 |
| February 19, 2026 | 3,760 | 3,835 | 3,835 | 3,845 | 3,755 | 70,900 |
| February 18, 2026 | 3,770 | 3,790 | 3,790 | 3,815 | 3,760 | 69,400 |
| February 17, 2026 | 3,750 | 3,745 | 3,745 | 3,760 | 3,720 | 46,100 |
| February 16, 2026 | 3,760 | 3,735 | 3,735 | 3,780 | 3,725 | 71,600 |
| February 13, 2026 | 3,780 | 3,750 | 3,750 | 3,795 | 3,730 | 68,300 |
| February 12, 2026 | 3,765 | 3,790 | 3,790 | 3,810 | 3,765 | 98,800 |
| February 10, 2026 | 3,725 | 3,805 | 3,805 | 3,805 | 3,720 | 94,600 |
| February 09, 2026 | 3,805 | 3,750 | 3,750 | 3,825 | 3,750 | 112,300 |
| February 06, 2026 | 3,690 | 3,750 | 3,750 | 3,755 | 3,670 | 135,400 |
| February 05, 2026 | 3,805 | 3,720 | 3,720 | 3,830 | 3,680 | 310,200 |
| February 04, 2026 | 3,785 | 3,495 | 3,495 | 3,820 | 3,470 | 287,000 |
| February 03, 2026 | 3,750 | 3,765 | 3,765 | 3,790 | 3,735 | 86,000 |
| February 02, 2026 | 3,815 | 3,730 | 3,730 | 3,825 | 3,720 | 77,700 |
| January 30, 2026 | 3,755 | 3,760 | 3,760 | 3,775 | 3,725 | 73,500 |
| January 29, 2026 | 3,705 | 3,735 | 3,735 | 3,745 | 3,665 | 76,800 |
| January 28, 2026 | 3,765 | 3,715 | 3,715 | 3,765 | 3,710 | 88,100 |
| January 27, 2026 | 3,810 | 3,800 | 3,800 | 3,825 | 3,780 | 82,000 |
| January 26, 2026 | 3,830 | 3,830 | 3,830 | 3,845 | 3,810 | 83,800 |
| January 23, 2026 | 3,900 | 3,900 | 3,900 | 3,930 | 3,875 | 93,400 |
| January 22, 2026 | 3,930 | 3,900 | 3,900 | 3,935 | 3,870 | 105,500 |
| January 21, 2026 | 3,845 | 3,895 | 3,895 | 3,895 | 3,830 | 47,700 |
| January 20, 2026 | 3,930 | 3,905 | 3,905 | 3,950 | 3,895 | 66,100 |
| January 19, 2026 | 3,930 | 3,930 | 3,930 | 3,940 | 3,875 | 50,700 |
| January 16, 2026 | 3,885 | 3,950 | 3,950 | 3,970 | 3,880 | 62,300 |
| January 15, 2026 | 3,870 | 3,910 | 3,910 | 3,910 | 3,865 | 55,000 |
| January 14, 2026 | 3,875 | 3,885 | 3,885 | 3,905 | 3,860 | 77,000 |
| January 13, 2026 | 3,855 | 3,875 | 3,875 | 3,890 | 3,840 | 91,900 |
| January 09, 2026 | 3,795 | 3,785 | 3,785 | 3,840 | 3,785 | 86,000 |
| January 08, 2026 | 3,720 | 3,760 | 3,760 | 3,770 | 3,690 | 109,100 |
| January 07, 2026 | 3,695 | 3,745 | 3,745 | 3,755 | 3,685 | 76,900 |
| January 06, 2026 | 3,750 | 3,715 | 3,715 | 3,775 | 3,705 | 80,500 |
| January 05, 2026 | 3,720 | 3,715 | 3,715 | 3,750 | 3,700 | 78,000 |
| December 30, 2025 | 3,725 | 3,710 | 3,710 | 3,730 | 3,700 | 65,900 |
| December 29, 2025 | 3,740 | 3,730 | 3,730 | 3,760 | 3,695 | 73,100 |
| December 26, 2025 | 3,760 | 3,740 | 3,740 | 3,765 | 3,720 | 48,300 |
| December 25, 2025 | 3,765 | 3,740 | 3,740 | 3,775 | 3,735 | 29,500 |
| December 24, 2025 | 3,775 | 3,765 | 3,765 | 3,775 | 3,750 | 55,200 |
| December 23, 2025 | 3,755 | 3,755 | 3,755 | 3,790 | 3,735 | 56,700 |
| December 22, 2025 | 3,780 | 3,785 | 3,785 | 3,820 | 3,770 | 104,800 |
| December 19, 2025 | 3,685 | 3,740 | 3,740 | 3,745 | 3,680 | 117,000 |
| December 18, 2025 | 3,680 | 3,705 | 3,705 | 3,705 | 3,650 | 87,200 |
| December 17, 2025 | 3,700 | 3,675 | 3,675 | 3,710 | 3,675 | 82,100 |
| December 16, 2025 | 3,780 | 3,675 | 3,675 | 3,810 | 3,665 | 148,100 |
| December 15, 2025 | 3,765 | 3,780 | 3,780 | 3,815 | 3,755 | 151,600 |
| December 12, 2025 | 3,630 | 3,765 | 3,765 | 3,800 | 3,630 | 290,900 |
| December 11, 2025 | 3,580 | 3,560 | 3,560 | 3,585 | 3,535 | 64,900 |
| December 10, 2025 | 3,530 | 3,560 | 3,560 | 3,575 | 3,530 | 66,600 |
| December 09, 2025 | 3,530 | 3,530 | 3,530 | 3,550 | 3,520 | 60,900 |
| December 08, 2025 | 3,530 | 3,530 | 3,530 | 3,540 | 3,500 | 90,200 |
| December 05, 2025 | 3,530 | 3,480 | 3,480 | 3,560 | 3,465 | 78,300 |
| December 04, 2025 | 3,470 | 3,560 | 3,560 | 3,570 | 3,470 | 133,700 |
| December 03, 2025 | 3,515 | 3,490 | 3,490 | 3,515 | 3,480 | 126,800 |
| December 02, 2025 | 3,465 | 3,515 | 3,515 | 3,525 | 3,465 | 192,400 |
| December 01, 2025 | 3,450 | 3,485 | 3,485 | 3,510 | 3,450 | 174,800 |
| November 28, 2025 | 3,415 | 3,450 | 3,450 | 3,470 | 3,410 | 161,800 |
| November 27, 2025 | 3,340 | 3,400 | 3,400 | 3,400 | 3,335 | 111,100 |
| November 26, 2025 | 3,310 | 3,335 | 3,335 | 3,335 | 3,280 | 111,200 |
| November 25, 2025 | 3,300 | 3,270 | 3,270 | 3,305 | 3,250 | 86,300 |
| November 21, 2025 | 3,190 | 3,235 | 3,235 | 3,265 | 3,190 | 231,800 |