3,390.00
-30(-0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,400 | 3,390 | 3,390 | 3,400 | 3,350 | 53,800 |
| February 19, 2026 | 3,380 | 3,420 | 3,420 | 3,440 | 3,380 | 61,200 |
| February 18, 2026 | 3,380 | 3,390 | 3,390 | 3,425 | 3,375 | 69,600 |
| February 17, 2026 | 3,315 | 3,330 | 3,330 | 3,365 | 3,280 | 80,800 |
| February 16, 2026 | 3,260 | 3,310 | 3,310 | 3,315 | 3,225 | 62,700 |
| February 13, 2026 | 3,270 | 3,220 | 3,220 | 3,310 | 3,195 | 223,000 |
| February 12, 2026 | 3,365 | 3,305 | 3,305 | 3,375 | 3,275 | 182,400 |
| February 10, 2026 | 3,400 | 3,355 | 3,355 | 3,510 | 3,345 | 163,200 |
| February 09, 2026 | 3,450 | 3,390 | 3,390 | 3,450 | 3,375 | 111,600 |
| February 06, 2026 | 3,300 | 3,320 | 3,320 | 3,335 | 3,255 | 62,600 |
| February 05, 2026 | 3,315 | 3,320 | 3,320 | 3,360 | 3,290 | 70,100 |
| February 04, 2026 | 3,370 | 3,320 | 3,320 | 3,415 | 3,300 | 101,000 |
| February 03, 2026 | 3,315 | 3,355 | 3,355 | 3,360 | 3,280 | 109,600 |
| February 02, 2026 | 3,345 | 3,290 | 3,290 | 3,365 | 3,290 | 106,700 |
| January 30, 2026 | 3,300 | 3,290 | 3,290 | 3,315 | 3,280 | 74,600 |
| January 29, 2026 | 3,300 | 3,285 | 3,285 | 3,335 | 3,255 | 70,600 |
| January 28, 2026 | 3,280 | 3,280 | 3,280 | 3,300 | 3,240 | 62,600 |
| January 27, 2026 | 3,315 | 3,275 | 3,275 | 3,345 | 3,225 | 63,100 |
| January 26, 2026 | 3,350 | 3,365 | 3,365 | 3,470 | 3,315 | 89,200 |
| January 23, 2026 | 3,440 | 3,390 | 3,390 | 3,495 | 3,390 | 78,300 |
| January 22, 2026 | 3,400 | 3,425 | 3,425 | 3,440 | 3,375 | 88,500 |
| January 21, 2026 | 3,235 | 3,350 | 3,350 | 3,370 | 3,230 | 84,700 |
| January 20, 2026 | 3,320 | 3,300 | 3,300 | 3,325 | 3,280 | 41,600 |
| January 19, 2026 | 3,310 | 3,305 | 3,305 | 3,325 | 3,250 | 64,000 |
| January 16, 2026 | 3,310 | 3,345 | 3,345 | 3,410 | 3,310 | 98,000 |
| January 15, 2026 | 3,330 | 3,360 | 3,360 | 3,440 | 3,310 | 142,600 |
| January 14, 2026 | 3,270 | 3,315 | 3,315 | 3,340 | 3,270 | 62,800 |
| January 13, 2026 | 3,210 | 3,280 | 3,280 | 3,310 | 3,205 | 168,300 |
| January 09, 2026 | 3,185 | 3,210 | 3,210 | 3,220 | 3,160 | 52,500 |
| January 08, 2026 | 3,225 | 3,185 | 3,185 | 3,250 | 3,170 | 95,000 |
| January 07, 2026 | 3,225 | 3,225 | 3,225 | 3,240 | 3,195 | 68,000 |
| January 06, 2026 | 3,195 | 3,220 | 3,220 | 3,270 | 3,165 | 109,900 |
| January 05, 2026 | 3,130 | 3,165 | 3,165 | 3,180 | 3,110 | 74,500 |
| December 30, 2025 | 3,225 | 3,200 | 3,200 | 3,245 | 3,165 | 54,600 |
| December 29, 2025 | 3,240 | 3,215 | 3,215 | 3,240 | 3,180 | 66,300 |
| December 26, 2025 | 3,240 | 3,200 | 3,200 | 3,245 | 3,175 | 68,600 |
| December 25, 2025 | 3,250 | 3,240 | 3,240 | 3,250 | 3,225 | 40,100 |
| December 24, 2025 | 3,235 | 3,240 | 3,240 | 3,260 | 3,225 | 64,000 |
| December 23, 2025 | 3,230 | 3,220 | 3,220 | 3,230 | 3,190 | 41,400 |
| December 22, 2025 | 3,210 | 3,200 | 3,200 | 3,215 | 3,170 | 45,900 |
| December 19, 2025 | 3,175 | 3,190 | 3,190 | 3,215 | 3,170 | 80,200 |
| December 18, 2025 | 3,060 | 3,145 | 3,145 | 3,160 | 3,060 | 47,500 |
| December 17, 2025 | 3,050 | 3,080 | 3,080 | 3,090 | 3,030 | 25,200 |
| December 16, 2025 | 3,090 | 3,070 | 3,070 | 3,105 | 3,060 | 35,400 |
| December 15, 2025 | 3,050 | 3,090 | 3,090 | 3,090 | 3,050 | 40,100 |
| December 12, 2025 | 3,100 | 3,080 | 3,080 | 3,110 | 3,065 | 50,400 |
| December 11, 2025 | 3,120 | 3,075 | 3,075 | 3,135 | 3,065 | 28,700 |
| December 10, 2025 | 3,170 | 3,090 | 3,090 | 3,170 | 3,090 | 31,500 |
| December 09, 2025 | 3,190 | 3,175 | 3,175 | 3,200 | 3,125 | 98,200 |
| December 08, 2025 | 3,105 | 3,190 | 3,190 | 3,190 | 3,105 | 25,300 |
| December 05, 2025 | 3,080 | 3,105 | 3,105 | 3,115 | 3,075 | 82,400 |
| December 04, 2025 | 3,020 | 3,085 | 3,085 | 3,100 | 3,020 | 77,400 |
| December 03, 2025 | 3,100 | 3,020 | 3,020 | 3,115 | 3,020 | 92,900 |
| December 02, 2025 | 3,160 | 3,115 | 3,115 | 3,170 | 3,100 | 58,200 |
| December 01, 2025 | 3,250 | 3,195 | 3,195 | 3,270 | 3,170 | 64,900 |
| November 28, 2025 | 3,205 | 3,240 | 3,240 | 3,240 | 3,200 | 49,600 |
| November 27, 2025 | 3,165 | 3,215 | 3,215 | 3,250 | 3,160 | 46,900 |
| November 26, 2025 | 3,115 | 3,160 | 3,160 | 3,180 | 3,105 | 86,300 |
| November 25, 2025 | 3,125 | 3,090 | 3,090 | 3,130 | 3,070 | 83,000 |
| November 21, 2025 | 3,100 | 3,075 | 3,075 | 3,160 | 3,055 | 133,400 |