3,305.00
-50(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,335 | 3,305 | 3,305 | 3,335 | 3,305 | 22,300 |
| February 19, 2026 | 3,360 | 3,355 | 3,355 | 3,360 | 3,315 | 23,700 |
| February 18, 2026 | 3,370 | 3,350 | 3,350 | 3,390 | 3,335 | 26,900 |
| February 17, 2026 | 3,330 | 3,350 | 3,350 | 3,370 | 3,330 | 29,100 |
| February 16, 2026 | 3,310 | 3,330 | 3,330 | 3,335 | 3,285 | 22,800 |
| February 13, 2026 | 3,300 | 3,310 | 3,310 | 3,340 | 3,265 | 32,200 |
| February 12, 2026 | 3,250 | 3,310 | 3,310 | 3,340 | 3,250 | 29,500 |
| February 10, 2026 | 3,210 | 3,245 | 3,245 | 3,265 | 3,210 | 18,800 |
| February 09, 2026 | 3,205 | 3,195 | 3,195 | 3,220 | 3,175 | 33,900 |
| February 06, 2026 | 3,145 | 3,180 | 3,180 | 3,180 | 3,120 | 22,000 |
| February 05, 2026 | 3,135 | 3,145 | 3,145 | 3,165 | 3,110 | 22,300 |
| February 04, 2026 | 3,110 | 3,105 | 3,105 | 3,135 | 3,090 | 20,600 |
| February 03, 2026 | 3,145 | 3,110 | 3,110 | 3,145 | 3,105 | 21,100 |
| February 02, 2026 | 3,160 | 3,110 | 3,110 | 3,175 | 3,105 | 24,500 |
| January 30, 2026 | 3,115 | 3,125 | 3,125 | 3,150 | 3,105 | 22,800 |
| January 29, 2026 | 3,105 | 3,115 | 3,115 | 3,150 | 3,100 | 23,200 |
| January 28, 2026 | 3,070 | 3,105 | 3,105 | 3,140 | 3,055 | 20,900 |
| January 27, 2026 | 3,100 | 3,080 | 3,080 | 3,100 | 3,070 | 18,500 |
| January 26, 2026 | 3,170 | 3,095 | 3,095 | 3,175 | 3,095 | 30,300 |
| January 23, 2026 | 3,205 | 3,210 | 3,210 | 3,210 | 3,165 | 15,900 |
| January 22, 2026 | 3,175 | 3,185 | 3,185 | 3,195 | 3,155 | 14,500 |
| January 21, 2026 | 3,115 | 3,140 | 3,140 | 3,140 | 3,105 | 15,600 |
| January 20, 2026 | 3,200 | 3,135 | 3,135 | 3,200 | 3,135 | 24,300 |
| January 19, 2026 | 3,225 | 3,200 | 3,200 | 3,225 | 3,190 | 10,200 |
| January 16, 2026 | 3,210 | 3,225 | 3,225 | 3,225 | 3,185 | 13,300 |
| January 15, 2026 | 3,215 | 3,210 | 3,210 | 3,245 | 3,200 | 25,400 |
| January 14, 2026 | 3,220 | 3,235 | 3,235 | 3,235 | 3,190 | 30,000 |
| January 13, 2026 | 3,180 | 3,210 | 3,200 | 3,220 | 3,165 | 25,000 |
| January 09, 2026 | 3,180 | 3,160 | 3,160 | 3,185 | 3,160 | 13,000 |
| January 08, 2026 | 3,175 | 3,140 | 3,140 | 3,195 | 3,140 | 14,100 |
| January 07, 2026 | 3,165 | 3,165 | 3,165 | 3,190 | 3,140 | 14,700 |
| January 06, 2026 | 3,110 | 3,160 | 3,160 | 3,170 | 3,110 | 18,500 |
| January 05, 2026 | 3,100 | 3,105 | 3,105 | 3,110 | 3,080 | 11,400 |
| December 30, 2025 | 3,115 | 3,100 | 3,100 | 3,115 | 3,100 | 7,400 |
| December 29, 2025 | 3,090 | 3,115 | 3,115 | 3,115 | 3,080 | 11,600 |
| December 26, 2025 | 3,080 | 3,075 | 3,075 | 3,080 | 3,050 | 10,200 |
| December 25, 2025 | 3,100 | 3,070 | 3,070 | 3,100 | 3,045 | 30,600 |
| December 24, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,045 | 6,000 |
| December 23, 2025 | 3,050 | 3,065 | 3,065 | 3,065 | 3,050 | 11,600 |
| December 22, 2025 | 3,065 | 3,040 | 3,040 | 3,065 | 3,025 | 7,800 |
| December 19, 2025 | 3,010 | 3,050 | 3,050 | 3,050 | 3,010 | 9,400 |
| December 18, 2025 | 3,015 | 3,020 | 3,020 | 3,030 | 3,000 | 16,700 |
| December 17, 2025 | 3,010 | 3,000 | 3,000 | 3,010 | 2,995 | 22,800 |
| December 16, 2025 | 3,050 | 3,005 | 3,005 | 3,055 | 3,005 | 22,100 |
| December 15, 2025 | 3,090 | 3,050 | 3,050 | 3,090 | 3,045 | 25,800 |
| December 12, 2025 | 3,080 | 3,090 | 3,090 | 3,090 | 3,050 | 31,500 |
| December 11, 2025 | 3,050 | 3,010 | 3,010 | 3,070 | 3,010 | 19,200 |
| December 10, 2025 | 3,040 | 3,045 | 3,045 | 3,075 | 3,035 | 21,800 |
| December 09, 2025 | 3,085 | 3,055 | 3,055 | 3,085 | 3,040 | 21,000 |
| December 08, 2025 | 3,105 | 3,075 | 3,075 | 3,105 | 3,070 | 18,000 |
| December 05, 2025 | 3,125 | 3,100 | 3,100 | 3,125 | 3,095 | 24,500 |
| December 04, 2025 | 3,100 | 3,120 | 3,120 | 3,130 | 3,100 | 11,200 |
| December 03, 2025 | 3,130 | 3,095 | 3,095 | 3,130 | 3,085 | 19,500 |
| December 02, 2025 | 3,190 | 3,125 | 3,125 | 3,190 | 3,120 | 11,200 |
| December 01, 2025 | 3,210 | 3,190 | 3,190 | 3,220 | 3,175 | 11,100 |
| November 28, 2025 | 3,185 | 3,205 | 3,205 | 3,215 | 3,175 | 11,800 |
| November 27, 2025 | 3,180 | 3,185 | 3,185 | 3,200 | 3,170 | 13,200 |
| November 26, 2025 | 3,130 | 3,175 | 3,175 | 3,175 | 3,130 | 8,600 |
| November 25, 2025 | 3,170 | 3,135 | 3,135 | 3,170 | 3,135 | 8,700 |
| November 21, 2025 | 3,090 | 3,145 | 3,145 | 3,145 | 3,090 | 16,400 |