3,275.00
-50(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,315 | 3,275 | 3,275 | 3,325 | 3,265 | 42,600 |
| February 19, 2026 | 3,305 | 3,325 | 3,325 | 3,340 | 3,280 | 29,000 |
| February 18, 2026 | 3,260 | 3,280 | 3,280 | 3,285 | 3,240 | 46,400 |
| February 17, 2026 | 3,230 | 3,225 | 3,225 | 3,265 | 3,210 | 33,900 |
| February 16, 2026 | 3,285 | 3,205 | 3,205 | 3,285 | 3,160 | 50,000 |
| February 13, 2026 | 3,310 | 3,260 | 3,260 | 3,330 | 3,240 | 57,700 |
| February 12, 2026 | 3,280 | 3,330 | 3,330 | 3,375 | 3,240 | 91,800 |
| February 10, 2026 | 3,300 | 3,280 | 3,280 | 3,325 | 3,280 | 34,400 |
| February 09, 2026 | 3,295 | 3,290 | 3,290 | 3,300 | 3,240 | 31,800 |
| February 06, 2026 | 3,170 | 3,225 | 3,225 | 3,240 | 3,170 | 24,800 |
| February 05, 2026 | 3,245 | 3,205 | 3,205 | 3,245 | 3,180 | 21,800 |
| February 04, 2026 | 3,170 | 3,205 | 3,205 | 3,235 | 3,170 | 45,600 |
| February 03, 2026 | 3,125 | 3,170 | 3,170 | 3,190 | 3,110 | 51,900 |
| February 02, 2026 | 3,080 | 3,080 | 3,080 | 3,145 | 3,080 | 38,500 |
| January 30, 2026 | 3,100 | 3,080 | 3,080 | 3,110 | 3,050 | 48,900 |
| January 29, 2026 | 3,095 | 3,095 | 3,095 | 3,125 | 3,035 | 32,800 |
| January 28, 2026 | 3,150 | 3,095 | 3,095 | 3,150 | 3,050 | 51,000 |
| January 27, 2026 | 3,170 | 3,175 | 3,175 | 3,205 | 3,150 | 26,800 |
| January 26, 2026 | 3,185 | 3,205 | 3,205 | 3,230 | 3,175 | 64,200 |
| January 23, 2026 | 3,265 | 3,250 | 3,250 | 3,295 | 3,240 | 43,600 |
| January 22, 2026 | 3,220 | 3,250 | 3,250 | 3,250 | 3,205 | 47,800 |
| January 21, 2026 | 3,170 | 3,185 | 3,185 | 3,210 | 3,110 | 51,200 |
| January 20, 2026 | 3,260 | 3,175 | 3,175 | 3,275 | 3,145 | 125,900 |
| January 19, 2026 | 3,290 | 3,260 | 3,260 | 3,290 | 3,260 | 38,300 |
| January 16, 2026 | 3,205 | 3,305 | 3,305 | 3,305 | 3,205 | 42,900 |
| January 15, 2026 | 3,220 | 3,230 | 3,230 | 3,255 | 3,200 | 74,600 |
| January 14, 2026 | 3,220 | 3,245 | 3,245 | 3,245 | 3,200 | 35,000 |
| January 13, 2026 | 3,240 | 3,195 | 3,195 | 3,245 | 3,195 | 27,100 |
| January 09, 2026 | 3,195 | 3,190 | 3,190 | 3,205 | 3,180 | 13,900 |
| January 08, 2026 | 3,165 | 3,160 | 3,160 | 3,210 | 3,160 | 32,800 |
| January 07, 2026 | 3,180 | 3,180 | 3,180 | 3,225 | 3,165 | 39,000 |
| January 06, 2026 | 3,095 | 3,165 | 3,165 | 3,185 | 3,095 | 41,300 |
| January 05, 2026 | 3,025 | 3,070 | 3,070 | 3,085 | 3,025 | 40,200 |
| December 30, 2025 | 3,025 | 3,020 | 3,020 | 3,070 | 3,020 | 30,600 |
| December 29, 2025 | 2,994 | 3,035 | 3,035 | 3,035 | 2,994 | 27,700 |
| December 26, 2025 | 2,999 | 2,993 | 2,993 | 3,010 | 2,971 | 34,400 |
| December 25, 2025 | 2,998 | 2,986 | 2,986 | 3,000 | 2,965 | 28,600 |
| December 24, 2025 | 3,005 | 2,966 | 2,966 | 3,005 | 2,966 | 35,800 |
| December 23, 2025 | 2,995 | 3,005 | 3,005 | 3,010 | 2,964 | 50,200 |
| December 22, 2025 | 3,040 | 3,000 | 3,000 | 3,050 | 3,000 | 26,900 |
| December 19, 2025 | 2,936 | 3,010 | 3,010 | 3,025 | 2,936 | 31,600 |
| December 18, 2025 | 2,901 | 2,923 | 2,923 | 2,931 | 2,901 | 19,200 |
| December 17, 2025 | 2,919 | 2,906 | 2,906 | 2,926 | 2,885 | 18,200 |
| December 16, 2025 | 2,935 | 2,928 | 2,928 | 2,961 | 2,909 | 26,200 |
| December 15, 2025 | 2,898 | 2,948 | 2,948 | 2,959 | 2,881 | 39,800 |
| December 12, 2025 | 2,910 | 2,893 | 2,893 | 2,919 | 2,873 | 53,500 |
| December 11, 2025 | 2,919 | 2,870 | 2,870 | 2,929 | 2,870 | 22,700 |
| December 10, 2025 | 2,880 | 2,915 | 2,915 | 2,921 | 2,880 | 22,900 |
| December 09, 2025 | 2,896 | 2,882 | 2,882 | 2,914 | 2,878 | 23,700 |
| December 08, 2025 | 2,880 | 2,894 | 2,894 | 2,905 | 2,859 | 39,500 |
| December 05, 2025 | 2,840 | 2,842 | 2,842 | 2,894 | 2,839 | 40,500 |
| December 04, 2025 | 2,844 | 2,890 | 2,890 | 2,892 | 2,839 | 22,500 |
| December 03, 2025 | 2,834 | 2,849 | 2,849 | 2,880 | 2,830 | 33,700 |
| December 02, 2025 | 2,855 | 2,840 | 2,840 | 2,857 | 2,827 | 37,900 |
| December 01, 2025 | 2,908 | 2,855 | 2,855 | 2,908 | 2,847 | 23,100 |
| November 28, 2025 | 2,882 | 2,908 | 2,908 | 2,915 | 2,882 | 17,900 |
| November 27, 2025 | 2,899 | 2,882 | 2,882 | 2,914 | 2,872 | 20,900 |
| November 26, 2025 | 2,824 | 2,890 | 2,890 | 2,892 | 2,824 | 36,400 |
| November 25, 2025 | 2,833 | 2,821 | 2,821 | 2,842 | 2,807 | 28,100 |
| November 21, 2025 | 2,742 | 2,811 | 2,811 | 2,817 | 2,742 | 29,300 |