3,210.00
-70(-2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,290 | 3,210 | 3,210 | 3,290 | 3,205 | 195,600 |
| February 19, 2026 | 3,270 | 3,280 | 3,280 | 3,295 | 3,250 | 206,000 |
| February 18, 2026 | 3,255 | 3,255 | 3,255 | 3,280 | 3,240 | 142,700 |
| February 17, 2026 | 3,240 | 3,230 | 3,230 | 3,265 | 3,225 | 250,800 |
| February 16, 2026 | 3,260 | 3,235 | 3,235 | 3,275 | 3,225 | 281,200 |
| February 13, 2026 | 3,305 | 3,270 | 3,270 | 3,310 | 3,250 | 244,000 |
| February 12, 2026 | 3,275 | 3,285 | 3,285 | 3,310 | 3,265 | 500,200 |
| February 10, 2026 | 3,235 | 3,290 | 3,290 | 3,310 | 3,230 | 206,000 |
| February 09, 2026 | 3,220 | 3,235 | 3,235 | 3,245 | 3,170 | 214,800 |
| February 06, 2026 | 3,205 | 3,185 | 3,185 | 3,210 | 3,160 | 157,500 |
| February 05, 2026 | 3,135 | 3,180 | 3,180 | 3,185 | 3,125 | 202,500 |
| February 04, 2026 | 3,100 | 3,125 | 3,125 | 3,140 | 3,100 | 197,800 |
| February 03, 2026 | 3,135 | 3,105 | 3,105 | 3,145 | 3,105 | 146,500 |
| February 02, 2026 | 3,130 | 3,145 | 3,145 | 3,155 | 3,125 | 135,500 |
| January 30, 2026 | 3,125 | 3,110 | 3,110 | 3,130 | 3,085 | 124,100 |
| January 29, 2026 | 3,080 | 3,105 | 3,105 | 3,120 | 3,055 | 118,400 |
| January 28, 2026 | 3,120 | 3,110 | 3,110 | 3,130 | 3,090 | 121,800 |
| January 27, 2026 | 3,195 | 3,150 | 3,150 | 3,195 | 3,150 | 117,300 |
| January 26, 2026 | 3,220 | 3,210 | 3,210 | 3,230 | 3,185 | 116,500 |
| January 23, 2026 | 3,240 | 3,215 | 3,215 | 3,250 | 3,210 | 126,500 |
| January 22, 2026 | 3,205 | 3,225 | 3,225 | 3,245 | 3,195 | 137,500 |
| January 21, 2026 | 3,285 | 3,210 | 3,210 | 3,290 | 3,205 | 205,300 |
| January 20, 2026 | 3,250 | 3,310 | 3,310 | 3,315 | 3,245 | 105,200 |
| January 19, 2026 | 3,260 | 3,260 | 3,260 | 3,295 | 3,240 | 120,600 |
| January 16, 2026 | 3,290 | 3,245 | 3,245 | 3,290 | 3,240 | 126,600 |
| January 15, 2026 | 3,300 | 3,290 | 3,290 | 3,320 | 3,285 | 85,000 |
| January 14, 2026 | 3,280 | 3,275 | 3,275 | 3,310 | 3,265 | 134,500 |
| January 13, 2026 | 3,360 | 3,285 | 3,285 | 3,360 | 3,285 | 175,000 |
| January 09, 2026 | 3,335 | 3,340 | 3,340 | 3,365 | 3,320 | 92,400 |
| January 08, 2026 | 3,340 | 3,320 | 3,320 | 3,350 | 3,295 | 115,600 |
| January 07, 2026 | 3,415 | 3,330 | 3,330 | 3,445 | 3,330 | 360,300 |
| January 06, 2026 | 3,470 | 3,350 | 3,350 | 3,480 | 3,330 | 430,100 |
| January 05, 2026 | 3,460 | 3,465 | 3,465 | 3,470 | 3,425 | 135,600 |
| December 30, 2025 | 3,485 | 3,455 | 3,455 | 3,495 | 3,455 | 119,100 |
| December 29, 2025 | 3,505 | 3,500 | 3,500 | 3,530 | 3,485 | 91,400 |
| December 26, 2025 | 3,505 | 3,505 | 3,505 | 3,520 | 3,495 | 56,200 |
| December 25, 2025 | 3,510 | 3,510 | 3,510 | 3,645 | 3,490 | 185,000 |
| December 24, 2025 | 3,460 | 3,440 | 3,440 | 3,470 | 3,440 | 30,500 |
| December 23, 2025 | 3,445 | 3,460 | 3,460 | 3,460 | 3,430 | 40,500 |
| December 22, 2025 | 3,490 | 3,420 | 3,420 | 3,505 | 3,400 | 72,100 |
| December 19, 2025 | 3,500 | 3,495 | 3,495 | 3,520 | 3,475 | 66,800 |
| December 18, 2025 | 3,465 | 3,510 | 3,510 | 3,525 | 3,455 | 37,400 |
| December 17, 2025 | 3,480 | 3,440 | 3,440 | 3,485 | 3,430 | 38,700 |
| December 16, 2025 | 3,515 | 3,480 | 3,480 | 3,520 | 3,480 | 55,000 |
| December 15, 2025 | 3,500 | 3,530 | 3,530 | 3,545 | 3,490 | 77,900 |
| December 12, 2025 | 3,450 | 3,465 | 3,465 | 3,485 | 3,440 | 53,900 |
| December 11, 2025 | 3,425 | 3,420 | 3,420 | 3,440 | 3,395 | 42,200 |
| December 10, 2025 | 3,410 | 3,425 | 3,425 | 3,450 | 3,400 | 40,100 |
| December 09, 2025 | 3,425 | 3,390 | 3,390 | 3,445 | 3,375 | 60,300 |
| December 08, 2025 | 3,450 | 3,435 | 3,435 | 3,475 | 3,430 | 35,600 |
| December 05, 2025 | 3,435 | 3,450 | 3,450 | 3,455 | 3,415 | 39,400 |
| December 04, 2025 | 3,455 | 3,440 | 3,440 | 3,480 | 3,430 | 47,300 |
| December 03, 2025 | 3,500 | 3,455 | 3,455 | 3,510 | 3,455 | 52,500 |
| December 02, 2025 | 3,525 | 3,515 | 3,515 | 3,525 | 3,490 | 38,900 |
| December 01, 2025 | 3,560 | 3,545 | 3,545 | 3,605 | 3,535 | 59,400 |
| November 28, 2025 | 3,555 | 3,590 | 3,590 | 3,600 | 3,545 | 97,600 |
| November 27, 2025 | 3,575 | 3,560 | 3,560 | 3,595 | 3,545 | 67,300 |
| November 26, 2025 | 3,540 | 3,570 | 3,570 | 3,570 | 3,525 | 69,300 |
| November 25, 2025 | 3,500 | 3,515 | 3,515 | 3,535 | 3,480 | 95,600 |
| November 21, 2025 | 3,410 | 3,485 | 3,485 | 3,490 | 3,410 | 86,100 |