3,130.00
-35(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,180 | 3,130 | 3,130 | 3,180 | 3,125 | 65,200 |
| February 19, 2026 | 3,160 | 3,165 | 3,165 | 3,180 | 3,135 | 50,000 |
| February 18, 2026 | 3,170 | 3,140 | 3,140 | 3,170 | 3,135 | 41,200 |
| February 17, 2026 | 3,145 | 3,150 | 3,150 | 3,165 | 3,125 | 37,200 |
| February 16, 2026 | 3,145 | 3,155 | 3,155 | 3,165 | 3,120 | 48,500 |
| February 13, 2026 | 3,170 | 3,115 | 3,115 | 3,170 | 3,100 | 60,800 |
| February 12, 2026 | 3,170 | 3,180 | 3,180 | 3,190 | 3,155 | 65,200 |
| February 10, 2026 | 3,135 | 3,150 | 3,150 | 3,175 | 3,130 | 45,500 |
| February 09, 2026 | 3,160 | 3,115 | 3,115 | 3,160 | 3,095 | 74,400 |
| February 06, 2026 | 3,140 | 3,090 | 3,090 | 3,140 | 3,085 | 92,500 |
| February 05, 2026 | 3,120 | 3,135 | 3,135 | 3,195 | 3,100 | 195,100 |
| February 04, 2026 | 3,220 | 3,235 | 3,235 | 3,275 | 3,170 | 143,500 |
| February 03, 2026 | 3,165 | 3,195 | 3,195 | 3,205 | 3,160 | 48,700 |
| February 02, 2026 | 3,155 | 3,130 | 3,130 | 3,195 | 3,125 | 75,900 |
| January 30, 2026 | 3,120 | 3,125 | 3,125 | 3,135 | 3,105 | 36,700 |
| January 29, 2026 | 3,120 | 3,125 | 3,125 | 3,140 | 3,090 | 51,300 |
| January 28, 2026 | 3,110 | 3,115 | 3,115 | 3,135 | 3,075 | 42,400 |
| January 27, 2026 | 3,095 | 3,115 | 3,115 | 3,120 | 3,060 | 67,000 |
| January 26, 2026 | 3,190 | 3,100 | 3,100 | 3,190 | 3,090 | 82,300 |
| January 23, 2026 | 3,250 | 3,215 | 3,215 | 3,260 | 3,210 | 27,700 |
| January 22, 2026 | 3,180 | 3,245 | 3,245 | 3,265 | 3,175 | 52,200 |
| January 21, 2026 | 3,130 | 3,160 | 3,160 | 3,170 | 3,110 | 31,800 |
| January 20, 2026 | 3,205 | 3,155 | 3,155 | 3,205 | 3,150 | 66,500 |
| January 19, 2026 | 3,260 | 3,215 | 3,215 | 3,260 | 3,195 | 43,100 |
| January 16, 2026 | 3,255 | 3,265 | 3,265 | 3,275 | 3,235 | 35,200 |
| January 15, 2026 | 3,245 | 3,275 | 3,275 | 3,275 | 3,230 | 39,800 |
| January 14, 2026 | 3,210 | 3,235 | 3,235 | 3,250 | 3,200 | 51,800 |
| January 13, 2026 | 3,240 | 3,185 | 3,185 | 3,240 | 3,155 | 52,300 |
| January 09, 2026 | 3,165 | 3,155 | 3,155 | 3,180 | 3,140 | 46,200 |
| January 08, 2026 | 3,200 | 3,165 | 3,165 | 3,215 | 3,160 | 51,400 |
| January 07, 2026 | 3,165 | 3,200 | 3,200 | 3,200 | 3,140 | 47,800 |
| January 06, 2026 | 3,150 | 3,155 | 3,155 | 3,175 | 3,135 | 37,000 |
| January 05, 2026 | 3,145 | 3,125 | 3,125 | 3,155 | 3,115 | 33,900 |
| December 30, 2025 | 3,175 | 3,130 | 3,130 | 3,175 | 3,130 | 29,900 |
| December 29, 2025 | 3,130 | 3,170 | 3,170 | 3,170 | 3,120 | 52,100 |
| December 26, 2025 | 3,115 | 3,130 | 3,130 | 3,135 | 3,095 | 25,700 |
| December 25, 2025 | 3,130 | 3,115 | 3,115 | 3,130 | 3,100 | 22,000 |
| December 24, 2025 | 3,110 | 3,100 | 3,100 | 3,125 | 3,085 | 33,900 |
| December 23, 2025 | 3,105 | 3,120 | 3,120 | 3,120 | 3,095 | 18,600 |
| December 22, 2025 | 3,075 | 3,100 | 3,100 | 3,115 | 3,070 | 34,900 |
| December 19, 2025 | 3,030 | 3,055 | 3,055 | 3,060 | 3,030 | 29,000 |
| December 18, 2025 | 3,005 | 3,045 | 3,045 | 3,045 | 3,005 | 22,200 |
| December 17, 2025 | 3,045 | 3,030 | 3,030 | 3,045 | 3,000 | 20,300 |
| December 16, 2025 | 3,100 | 3,020 | 3,020 | 3,100 | 3,010 | 32,100 |
| December 15, 2025 | 3,105 | 3,095 | 3,095 | 3,125 | 3,085 | 23,600 |
| December 12, 2025 | 3,035 | 3,115 | 3,115 | 3,115 | 3,025 | 65,500 |
| December 11, 2025 | 3,080 | 2,995 | 2,995 | 3,080 | 2,995 | 56,900 |
| December 10, 2025 | 3,080 | 3,070 | 3,070 | 3,080 | 3,055 | 18,000 |
| December 09, 2025 | 3,060 | 3,055 | 3,055 | 3,080 | 3,010 | 47,600 |
| December 08, 2025 | 3,070 | 3,070 | 3,070 | 3,085 | 3,030 | 43,600 |
| December 05, 2025 | 3,055 | 3,045 | 3,045 | 3,070 | 3,030 | 21,800 |
| December 04, 2025 | 3,025 | 3,070 | 3,070 | 3,070 | 3,020 | 27,100 |
| December 03, 2025 | 3,035 | 3,030 | 3,030 | 3,045 | 3,015 | 25,000 |
| December 02, 2025 | 3,055 | 3,035 | 3,035 | 3,055 | 3,000 | 32,800 |
| December 01, 2025 | 3,110 | 3,025 | 3,025 | 3,110 | 3,015 | 37,700 |
| November 28, 2025 | 3,095 | 3,100 | 3,100 | 3,110 | 3,080 | 18,100 |
| November 27, 2025 | 3,110 | 3,100 | 3,100 | 3,115 | 3,080 | 21,400 |
| November 26, 2025 | 3,035 | 3,085 | 3,085 | 3,090 | 3,025 | 32,600 |
| November 25, 2025 | 3,065 | 3,030 | 3,030 | 3,065 | 3,015 | 30,600 |
| November 21, 2025 | 2,963 | 3,020 | 3,020 | 3,035 | 2,960 | 47,200 |