3,493.00
-46(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,543 | 3,493 | 3,493 | 3,543 | 3,445 | 1.01M |
| February 19, 2026 | 3,571 | 3,539 | 3,539 | 3,584 | 3,539 | 754,300 |
| February 18, 2026 | 3,592 | 3,567 | 3,567 | 3,655 | 3,562 | 621,700 |
| February 17, 2026 | 3,649 | 3,569 | 3,569 | 3,649 | 3,547 | 460,800 |
| February 16, 2026 | 3,662 | 3,636 | 3,636 | 3,686 | 3,598 | 629,100 |
| February 13, 2026 | 3,784 | 3,732 | 3,732 | 3,798 | 3,674 | 688,800 |
| February 12, 2026 | 3,638 | 3,745 | 3,745 | 3,771 | 3,627 | 712,300 |
| February 10, 2026 | 3,530 | 3,587 | 3,587 | 3,614 | 3,520 | 341,100 |
| February 09, 2026 | 3,561 | 3,538 | 3,538 | 3,573 | 3,492 | 675,700 |
| February 06, 2026 | 3,629 | 3,538 | 3,538 | 3,643 | 3,531 | 556,900 |
| February 05, 2026 | 3,596 | 3,602 | 3,602 | 3,638 | 3,556 | 471,100 |
| February 04, 2026 | 3,560 | 3,531 | 3,531 | 3,586 | 3,526 | 507,200 |
| February 03, 2026 | 3,533 | 3,505 | 3,505 | 3,568 | 3,498 | 924,900 |
| February 02, 2026 | 3,635 | 3,558 | 3,558 | 3,635 | 3,543 | 511,300 |
| January 30, 2026 | 3,671 | 3,559 | 3,559 | 3,671 | 3,559 | 883,500 |
| January 29, 2026 | 3,680 | 3,660 | 3,660 | 3,680 | 3,616 | 413,400 |
| January 28, 2026 | 3,743 | 3,725 | 3,725 | 3,765 | 3,695 | 376,800 |
| January 27, 2026 | 3,841 | 3,805 | 3,805 | 3,850 | 3,782 | 455,600 |
| January 26, 2026 | 3,824 | 3,796 | 3,796 | 3,857 | 3,782 | 443,300 |
| January 23, 2026 | 3,808 | 3,819 | 3,819 | 3,827 | 3,774 | 221,200 |
| January 22, 2026 | 3,789 | 3,818 | 3,818 | 3,843 | 3,785 | 471,100 |
| January 21, 2026 | 3,938 | 3,806 | 3,806 | 3,982 | 3,805 | 636,600 |
| January 20, 2026 | 3,846 | 3,938 | 3,938 | 3,967 | 3,791 | 639,400 |
| January 19, 2026 | 3,835 | 3,823 | 3,823 | 3,916 | 3,814 | 768,500 |
| January 16, 2026 | 3,817 | 3,785 | 3,785 | 3,851 | 3,692 | 1.14M |
| January 15, 2026 | 3,742 | 3,880 | 3,880 | 3,880 | 3,741 | 885,600 |
| January 14, 2026 | 3,667 | 3,720 | 3,720 | 3,737 | 3,651 | 525,900 |
| January 13, 2026 | 3,700 | 3,662 | 3,662 | 3,710 | 3,647 | 1.01M |
| January 09, 2026 | 3,760 | 3,692 | 3,692 | 3,811 | 3,661 | 1.44M |
| January 08, 2026 | 3,579 | 3,528 | 3,528 | 3,598 | 3,528 | 536,600 |
| January 07, 2026 | 3,644 | 3,577 | 3,577 | 3,648 | 3,570 | 616,300 |
| January 06, 2026 | 3,662 | 3,683 | 3,683 | 3,703 | 3,640 | 477,200 |
| January 05, 2026 | 3,682 | 3,665 | 3,665 | 3,706 | 3,650 | 444,600 |
| December 30, 2025 | 3,720 | 3,685 | 3,685 | 3,727 | 3,685 | 276,100 |
| December 29, 2025 | 3,700 | 3,700 | 3,700 | 3,727 | 3,672 | 231,200 |
| December 26, 2025 | 3,706 | 3,698 | 3,698 | 3,734 | 3,695 | 241,700 |
| December 25, 2025 | 3,700 | 3,688 | 3,688 | 3,700 | 3,660 | 133,200 |
| December 24, 2025 | 3,684 | 3,694 | 3,694 | 3,713 | 3,663 | 313,200 |
| December 23, 2025 | 3,593 | 3,663 | 3,663 | 3,671 | 3,593 | 356,800 |
| December 22, 2025 | 3,667 | 3,593 | 3,593 | 3,680 | 3,588 | 385,500 |
| December 19, 2025 | 3,645 | 3,645 | 3,645 | 3,667 | 3,618 | 489,700 |
| December 18, 2025 | 3,614 | 3,651 | 3,651 | 3,680 | 3,592 | 405,600 |
| December 17, 2025 | 3,691 | 3,572 | 3,572 | 3,691 | 3,572 | 477,500 |
| December 16, 2025 | 3,714 | 3,658 | 3,658 | 3,719 | 3,658 | 419,600 |
| December 15, 2025 | 3,710 | 3,735 | 3,735 | 3,741 | 3,686 | 516,700 |
| December 12, 2025 | 3,668 | 3,650 | 3,650 | 3,679 | 3,622 | 443,700 |
| December 11, 2025 | 3,724 | 3,648 | 3,648 | 3,724 | 3,610 | 392,100 |
| December 10, 2025 | 3,695 | 3,712 | 3,712 | 3,728 | 3,658 | 367,500 |
| December 09, 2025 | 3,672 | 3,657 | 3,657 | 3,696 | 3,633 | 376,300 |
| December 08, 2025 | 3,599 | 3,646 | 3,646 | 3,646 | 3,568 | 380,300 |
| December 05, 2025 | 3,598 | 3,599 | 3,599 | 3,638 | 3,577 | 473,200 |
| December 04, 2025 | 3,601 | 3,592 | 3,592 | 3,617 | 3,564 | 453,100 |
| December 03, 2025 | 3,626 | 3,607 | 3,607 | 3,636 | 3,573 | 435,300 |
| December 02, 2025 | 3,645 | 3,659 | 3,659 | 3,675 | 3,621 | 234,800 |
| December 01, 2025 | 3,678 | 3,630 | 3,630 | 3,713 | 3,618 | 371,700 |
| November 28, 2025 | 3,755 | 3,686 | 3,686 | 3,755 | 3,670 | 348,100 |
| November 27, 2025 | 3,730 | 3,761 | 3,761 | 3,762 | 3,703 | 301,200 |
| November 26, 2025 | 3,700 | 3,728 | 3,728 | 3,743 | 3,668 | 632,600 |
| November 25, 2025 | 3,689 | 3,676 | 3,676 | 3,722 | 3,654 | 576,500 |
| November 21, 2025 | 3,695 | 3,750 | 3,750 | 3,756 | 3,677 | 788,300 |