3,565.00
-70(-1.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,590 | 3,565 | 3,565 | 3,640 | 3,565 | 115,500 |
| February 19, 2026 | 3,550 | 3,635 | 3,635 | 3,635 | 3,525 | 130,100 |
| February 18, 2026 | 3,610 | 3,570 | 3,570 | 3,625 | 3,540 | 106,500 |
| February 17, 2026 | 3,590 | 3,580 | 3,580 | 3,630 | 3,550 | 136,900 |
| February 16, 2026 | 3,445 | 3,565 | 3,565 | 3,570 | 3,440 | 146,700 |
| February 13, 2026 | 3,480 | 3,460 | 3,460 | 3,480 | 3,390 | 151,300 |
| February 12, 2026 | 3,450 | 3,515 | 3,515 | 3,515 | 3,425 | 127,800 |
| February 10, 2026 | 3,330 | 3,435 | 3,435 | 3,450 | 3,320 | 107,800 |
| February 09, 2026 | 3,340 | 3,360 | 3,360 | 3,375 | 3,310 | 81,500 |
| February 06, 2026 | 3,320 | 3,310 | 3,310 | 3,340 | 3,290 | 130,500 |
| February 05, 2026 | 3,295 | 3,330 | 3,330 | 3,330 | 3,270 | 133,500 |
| February 04, 2026 | 3,195 | 3,260 | 3,260 | 3,285 | 3,180 | 171,300 |
| February 03, 2026 | 3,170 | 3,195 | 3,195 | 3,220 | 3,155 | 95,200 |
| February 02, 2026 | 3,160 | 3,135 | 3,135 | 3,200 | 3,095 | 174,300 |
| January 30, 2026 | 3,255 | 3,230 | 3,230 | 3,275 | 3,210 | 96,400 |
| January 29, 2026 | 3,255 | 3,250 | 3,250 | 3,270 | 3,240 | 97,200 |
| January 28, 2026 | 3,250 | 3,265 | 3,265 | 3,275 | 3,210 | 113,900 |
| January 27, 2026 | 3,335 | 3,280 | 3,280 | 3,335 | 3,265 | 168,600 |
| January 26, 2026 | 3,400 | 3,355 | 3,355 | 3,400 | 3,355 | 74,900 |
| January 23, 2026 | 3,440 | 3,425 | 3,425 | 3,455 | 3,415 | 66,100 |
| January 22, 2026 | 3,405 | 3,435 | 3,435 | 3,440 | 3,395 | 92,700 |
| January 21, 2026 | 3,400 | 3,390 | 3,390 | 3,405 | 3,365 | 43,800 |
| January 20, 2026 | 3,380 | 3,420 | 3,420 | 3,425 | 3,340 | 92,800 |
| January 19, 2026 | 3,465 | 3,410 | 3,410 | 3,465 | 3,410 | 69,900 |
| January 16, 2026 | 3,410 | 3,455 | 3,455 | 3,455 | 3,400 | 80,900 |
| January 15, 2026 | 3,395 | 3,410 | 3,410 | 3,430 | 3,380 | 81,500 |
| January 14, 2026 | 3,435 | 3,390 | 3,390 | 3,445 | 3,365 | 85,100 |
| January 13, 2026 | 3,440 | 3,435 | 3,435 | 3,450 | 3,400 | 66,300 |
| January 09, 2026 | 3,395 | 3,370 | 3,370 | 3,395 | 3,355 | 44,000 |
| January 08, 2026 | 3,365 | 3,355 | 3,355 | 3,365 | 3,335 | 71,300 |
| January 07, 2026 | 3,355 | 3,340 | 3,340 | 3,365 | 3,320 | 84,400 |
| January 06, 2026 | 3,385 | 3,360 | 3,360 | 3,395 | 3,355 | 84,200 |
| January 05, 2026 | 3,320 | 3,350 | 3,350 | 3,350 | 3,305 | 102,000 |
| December 30, 2025 | 3,300 | 3,300 | 3,300 | 3,310 | 3,280 | 39,100 |
| December 29, 2025 | 3,300 | 3,305 | 3,305 | 3,310 | 3,270 | 77,700 |
| December 26, 2025 | 3,265 | 3,300 | 3,300 | 3,300 | 3,265 | 64,000 |
| December 25, 2025 | 3,250 | 3,265 | 3,265 | 3,270 | 3,215 | 45,900 |
| December 24, 2025 | 3,265 | 3,220 | 3,220 | 3,270 | 3,215 | 42,100 |
| December 23, 2025 | 3,230 | 3,270 | 3,270 | 3,280 | 3,215 | 63,000 |
| December 22, 2025 | 3,270 | 3,230 | 3,230 | 3,280 | 3,225 | 56,900 |
| December 19, 2025 | 3,200 | 3,225 | 3,225 | 3,240 | 3,200 | 69,500 |
| December 18, 2025 | 3,170 | 3,210 | 3,210 | 3,235 | 3,145 | 104,500 |
| December 17, 2025 | 3,240 | 3,145 | 3,145 | 3,240 | 3,135 | 74,000 |
| December 16, 2025 | 3,240 | 3,240 | 3,240 | 3,260 | 3,225 | 64,400 |
| December 15, 2025 | 3,240 | 3,235 | 3,235 | 3,245 | 3,205 | 53,300 |
| December 12, 2025 | 3,215 | 3,220 | 3,220 | 3,220 | 3,190 | 60,800 |
| December 11, 2025 | 3,210 | 3,150 | 3,150 | 3,220 | 3,150 | 47,900 |
| December 10, 2025 | 3,200 | 3,200 | 3,200 | 3,225 | 3,185 | 53,500 |
| December 09, 2025 | 3,165 | 3,180 | 3,180 | 3,195 | 3,145 | 73,300 |
| December 08, 2025 | 3,115 | 3,150 | 3,150 | 3,155 | 3,105 | 76,700 |
| December 05, 2025 | 3,130 | 3,105 | 3,105 | 3,155 | 3,105 | 33,000 |
| December 04, 2025 | 3,080 | 3,150 | 3,150 | 3,150 | 3,065 | 69,600 |
| December 03, 2025 | 3,150 | 3,100 | 3,100 | 3,155 | 3,100 | 91,900 |
| December 02, 2025 | 3,155 | 3,140 | 3,140 | 3,160 | 3,135 | 90,400 |
| December 01, 2025 | 3,150 | 3,165 | 3,165 | 3,175 | 3,130 | 92,400 |
| November 28, 2025 | 3,080 | 3,125 | 3,125 | 3,135 | 3,075 | 109,500 |
| November 27, 2025 | 3,090 | 3,080 | 3,080 | 3,090 | 3,055 | 63,700 |
| November 26, 2025 | 3,045 | 3,050 | 3,050 | 3,075 | 3,040 | 58,100 |
| November 25, 2025 | 3,075 | 3,035 | 3,035 | 3,080 | 3,030 | 83,500 |
| November 21, 2025 | 2,958 | 3,040 | 3,040 | 3,040 | 2,958 | 100,000 |