3,550.00
-85(-2.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,600 | 3,550 | 3,550 | 3,600 | 3,545 | 35,200 |
| February 19, 2026 | 3,615 | 3,635 | 3,635 | 3,635 | 3,570 | 23,900 |
| February 18, 2026 | 3,535 | 3,615 | 3,615 | 3,635 | 3,535 | 25,800 |
| February 17, 2026 | 3,570 | 3,535 | 3,535 | 3,605 | 3,535 | 31,200 |
| February 16, 2026 | 3,645 | 3,565 | 3,565 | 3,650 | 3,565 | 44,500 |
| February 13, 2026 | 3,725 | 3,665 | 3,665 | 3,725 | 3,615 | 33,800 |
| February 12, 2026 | 3,695 | 3,725 | 3,725 | 3,745 | 3,675 | 34,200 |
| February 10, 2026 | 3,685 | 3,695 | 3,695 | 3,745 | 3,680 | 33,400 |
| February 09, 2026 | 3,700 | 3,650 | 3,650 | 3,700 | 3,620 | 35,700 |
| February 06, 2026 | 3,600 | 3,605 | 3,605 | 3,610 | 3,565 | 28,000 |
| February 05, 2026 | 3,605 | 3,595 | 3,595 | 3,620 | 3,570 | 24,300 |
| February 04, 2026 | 3,610 | 3,580 | 3,580 | 3,635 | 3,580 | 26,900 |
| February 03, 2026 | 3,580 | 3,610 | 3,610 | 3,660 | 3,555 | 30,400 |
| February 02, 2026 | 3,645 | 3,550 | 3,550 | 3,665 | 3,540 | 54,600 |
| January 30, 2026 | 3,685 | 3,680 | 3,680 | 3,700 | 3,650 | 20,300 |
| January 29, 2026 | 3,665 | 3,680 | 3,680 | 3,695 | 3,625 | 23,700 |
| January 28, 2026 | 3,720 | 3,680 | 3,680 | 3,720 | 3,655 | 25,000 |
| January 27, 2026 | 3,720 | 3,705 | 3,705 | 3,720 | 3,675 | 26,500 |
| January 26, 2026 | 3,810 | 3,725 | 3,725 | 3,810 | 3,720 | 20,400 |
| January 23, 2026 | 3,845 | 3,840 | 3,840 | 3,860 | 3,790 | 29,200 |
| January 22, 2026 | 3,770 | 3,810 | 3,810 | 3,810 | 3,760 | 27,600 |
| January 21, 2026 | 3,700 | 3,730 | 3,730 | 3,740 | 3,665 | 24,400 |
| January 20, 2026 | 3,780 | 3,725 | 3,725 | 3,780 | 3,720 | 27,700 |
| January 19, 2026 | 3,820 | 3,765 | 3,765 | 3,875 | 3,755 | 26,700 |
| January 16, 2026 | 3,710 | 3,790 | 3,790 | 3,790 | 3,705 | 15,500 |
| January 15, 2026 | 3,750 | 3,720 | 3,720 | 3,775 | 3,715 | 21,900 |
| January 14, 2026 | 3,700 | 3,745 | 3,745 | 3,755 | 3,700 | 22,900 |
| January 13, 2026 | 3,660 | 3,700 | 3,700 | 3,720 | 3,655 | 31,200 |
| January 09, 2026 | 3,585 | 3,625 | 3,625 | 3,625 | 3,585 | 38,500 |
| January 08, 2026 | 3,625 | 3,580 | 3,580 | 3,660 | 3,580 | 31,600 |
| January 07, 2026 | 3,620 | 3,625 | 3,625 | 3,665 | 3,615 | 21,300 |
| January 06, 2026 | 3,600 | 3,620 | 3,620 | 3,640 | 3,600 | 23,600 |
| January 05, 2026 | 3,620 | 3,600 | 3,600 | 3,660 | 3,595 | 31,900 |
| December 30, 2025 | 3,600 | 3,610 | 3,610 | 3,645 | 3,595 | 18,900 |
| December 29, 2025 | 3,575 | 3,600 | 3,600 | 3,600 | 3,565 | 27,700 |
| December 26, 2025 | 3,555 | 3,550 | 3,550 | 3,570 | 3,535 | 15,400 |
| December 25, 2025 | 3,555 | 3,550 | 3,550 | 3,560 | 3,525 | 14,400 |
| December 24, 2025 | 3,540 | 3,545 | 3,545 | 3,570 | 3,535 | 35,300 |
| December 23, 2025 | 3,530 | 3,550 | 3,550 | 3,565 | 3,515 | 26,200 |
| December 22, 2025 | 3,530 | 3,530 | 3,530 | 3,550 | 3,490 | 35,700 |
| December 19, 2025 | 3,440 | 3,495 | 3,495 | 3,500 | 3,430 | 47,600 |
| December 18, 2025 | 3,435 | 3,475 | 3,475 | 3,475 | 3,430 | 16,800 |
| December 17, 2025 | 3,410 | 3,435 | 3,435 | 3,470 | 3,375 | 14,400 |
| December 16, 2025 | 3,480 | 3,395 | 3,395 | 3,480 | 3,395 | 27,800 |
| December 15, 2025 | 3,480 | 3,480 | 3,480 | 3,515 | 3,455 | 23,600 |
| December 12, 2025 | 3,445 | 3,480 | 3,480 | 3,490 | 3,430 | 31,700 |
| December 11, 2025 | 3,420 | 3,380 | 3,380 | 3,420 | 3,380 | 25,300 |
| December 10, 2025 | 3,405 | 3,395 | 3,395 | 3,425 | 3,380 | 24,500 |
| December 09, 2025 | 3,390 | 3,395 | 3,395 | 3,395 | 3,335 | 23,200 |
| December 08, 2025 | 3,360 | 3,390 | 3,390 | 3,390 | 3,360 | 17,800 |
| December 05, 2025 | 3,310 | 3,325 | 3,325 | 3,345 | 3,300 | 22,500 |
| December 04, 2025 | 3,285 | 3,325 | 3,325 | 3,365 | 3,265 | 37,700 |
| December 03, 2025 | 3,230 | 3,265 | 3,265 | 3,285 | 3,210 | 30,800 |
| December 02, 2025 | 3,250 | 3,215 | 3,215 | 3,250 | 3,200 | 17,800 |
| December 01, 2025 | 3,300 | 3,240 | 3,240 | 3,300 | 3,230 | 20,200 |
| November 28, 2025 | 3,280 | 3,275 | 3,275 | 3,290 | 3,255 | 14,100 |
| November 27, 2025 | 3,250 | 3,255 | 3,255 | 3,265 | 3,230 | 19,700 |
| November 26, 2025 | 3,230 | 3,255 | 3,255 | 3,330 | 3,230 | 28,800 |
| November 25, 2025 | 3,235 | 3,225 | 3,225 | 3,245 | 3,205 | 18,600 |
| November 21, 2025 | 3,145 | 3,200 | 3,200 | 3,200 | 3,135 | 23,500 |