3,200.00
-50(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,240 | 3,200 | 3,200 | 3,240 | 3,200 | 22,700 |
| February 19, 2026 | 3,255 | 3,250 | 3,250 | 3,270 | 3,240 | 16,100 |
| February 18, 2026 | 3,215 | 3,255 | 3,255 | 3,265 | 3,210 | 22,200 |
| February 17, 2026 | 3,185 | 3,175 | 3,175 | 3,245 | 3,165 | 34,600 |
| February 16, 2026 | 3,170 | 3,195 | 3,195 | 3,200 | 3,160 | 27,700 |
| February 13, 2026 | 3,195 | 3,180 | 3,180 | 3,215 | 3,150 | 28,200 |
| February 12, 2026 | 3,180 | 3,195 | 3,195 | 3,215 | 3,175 | 41,300 |
| February 10, 2026 | 3,190 | 3,180 | 3,180 | 3,205 | 3,170 | 26,700 |
| February 09, 2026 | 3,175 | 3,150 | 3,150 | 3,175 | 3,130 | 16,200 |
| February 06, 2026 | 3,155 | 3,125 | 3,125 | 3,155 | 3,110 | 25,800 |
| February 05, 2026 | 3,175 | 3,160 | 3,160 | 3,175 | 3,145 | 21,500 |
| February 04, 2026 | 3,095 | 3,145 | 3,145 | 3,155 | 3,095 | 25,700 |
| February 03, 2026 | 3,060 | 3,090 | 3,090 | 3,090 | 3,050 | 56,700 |
| February 02, 2026 | 3,085 | 3,025 | 3,025 | 3,095 | 3,020 | 58,600 |
| January 30, 2026 | 3,025 | 3,045 | 3,045 | 3,055 | 2,995 | 39,400 |
| January 29, 2026 | 2,982 | 3,010 | 3,010 | 3,015 | 2,942 | 71,200 |
| January 28, 2026 | 3,015 | 2,987 | 2,987 | 3,015 | 2,984 | 32,800 |
| January 27, 2026 | 3,080 | 3,015 | 3,015 | 3,080 | 3,000 | 39,800 |
| January 26, 2026 | 3,120 | 3,085 | 3,085 | 3,130 | 3,075 | 43,200 |
| January 23, 2026 | 3,115 | 3,140 | 3,140 | 3,160 | 3,115 | 41,900 |
| January 22, 2026 | 3,120 | 3,105 | 3,105 | 3,120 | 3,075 | 80,300 |
| January 21, 2026 | 3,125 | 3,080 | 3,080 | 3,135 | 3,075 | 22,600 |
| January 20, 2026 | 3,115 | 3,145 | 3,145 | 3,170 | 3,090 | 31,000 |
| January 19, 2026 | 3,100 | 3,140 | 3,140 | 3,190 | 3,100 | 34,200 |
| January 16, 2026 | 3,065 | 3,070 | 3,070 | 3,070 | 3,025 | 14,100 |
| January 15, 2026 | 3,080 | 3,065 | 3,065 | 3,085 | 3,030 | 22,300 |
| January 14, 2026 | 2,990 | 3,075 | 3,075 | 3,080 | 2,980 | 34,700 |
| January 13, 2026 | 3,050 | 2,958 | 2,958 | 3,050 | 2,950 | 46,000 |
| January 09, 2026 | 3,030 | 3,050 | 3,050 | 3,050 | 3,025 | 12,300 |
| January 08, 2026 | 3,050 | 3,020 | 3,020 | 3,055 | 3,020 | 19,400 |
| January 07, 2026 | 3,025 | 3,030 | 3,030 | 3,055 | 3,005 | 17,300 |
| January 06, 2026 | 3,020 | 3,025 | 3,025 | 3,025 | 3,000 | 14,700 |
| January 05, 2026 | 3,025 | 3,000 | 3,000 | 3,055 | 2,989 | 20,900 |
| December 30, 2025 | 3,080 | 3,025 | 3,025 | 3,080 | 3,025 | 14,500 |
| December 29, 2025 | 3,115 | 3,075 | 3,075 | 3,115 | 3,040 | 21,200 |
| December 26, 2025 | 3,155 | 3,115 | 3,115 | 3,160 | 3,090 | 16,400 |
| December 25, 2025 | 3,085 | 3,135 | 3,135 | 3,155 | 3,085 | 13,300 |
| December 24, 2025 | 3,110 | 3,075 | 3,075 | 3,135 | 3,065 | 13,400 |
| December 23, 2025 | 3,105 | 3,110 | 3,110 | 3,145 | 3,100 | 10,300 |
| December 22, 2025 | 3,165 | 3,100 | 3,100 | 3,165 | 3,100 | 18,800 |
| December 19, 2025 | 3,095 | 3,155 | 3,155 | 3,155 | 3,085 | 15,500 |
| December 18, 2025 | 3,000 | 3,085 | 3,085 | 3,095 | 2,995 | 15,500 |
| December 17, 2025 | 2,996 | 3,010 | 3,010 | 3,055 | 2,992 | 14,300 |
| December 16, 2025 | 2,962 | 2,986 | 2,986 | 2,998 | 2,961 | 12,700 |
| December 15, 2025 | 2,900 | 2,962 | 2,962 | 2,973 | 2,887 | 14,600 |
| December 12, 2025 | 2,922 | 2,905 | 2,905 | 2,925 | 2,894 | 13,700 |
| December 11, 2025 | 2,980 | 2,872 | 2,872 | 2,980 | 2,872 | 33,600 |
| December 10, 2025 | 2,930 | 2,976 | 2,976 | 2,981 | 2,930 | 20,800 |
| December 09, 2025 | 2,936 | 2,924 | 2,924 | 2,948 | 2,920 | 10,900 |
| December 08, 2025 | 2,912 | 2,934 | 2,934 | 2,940 | 2,912 | 9,100 |
| December 05, 2025 | 2,904 | 2,907 | 2,907 | 2,940 | 2,900 | 11,100 |
| December 04, 2025 | 2,925 | 2,904 | 2,904 | 2,928 | 2,900 | 12,800 |
| December 03, 2025 | 2,957 | 2,909 | 2,909 | 2,957 | 2,909 | 15,100 |
| December 02, 2025 | 2,950 | 2,957 | 2,957 | 2,970 | 2,932 | 10,700 |
| December 01, 2025 | 2,989 | 2,946 | 2,946 | 3,015 | 2,946 | 13,900 |
| November 28, 2025 | 3,005 | 2,989 | 2,989 | 3,030 | 2,984 | 11,600 |
| November 27, 2025 | 3,050 | 3,005 | 3,005 | 3,050 | 2,989 | 16,900 |
| November 26, 2025 | 3,045 | 3,035 | 3,035 | 3,055 | 2,990 | 17,300 |
| November 25, 2025 | 3,000 | 3,020 | 3,020 | 3,050 | 3,000 | 18,600 |
| November 21, 2025 | 2,902 | 2,999 | 2,999 | 2,999 | 2,902 | 11,600 |