3,985.00
-65(-1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,000 | 3,985 | 3,985 | 4,030 | 3,950 | 31,700 |
| February 19, 2026 | 4,020 | 4,050 | 4,050 | 4,070 | 4,005 | 28,000 |
| February 18, 2026 | 3,985 | 3,970 | 3,970 | 4,020 | 3,960 | 31,700 |
| February 17, 2026 | 4,020 | 3,970 | 3,970 | 4,020 | 3,940 | 54,400 |
| February 16, 2026 | 3,725 | 4,045 | 4,045 | 4,090 | 3,710 | 84,900 |
| February 13, 2026 | 3,825 | 3,735 | 3,735 | 3,850 | 3,690 | 38,200 |
| February 12, 2026 | 3,790 | 3,850 | 3,850 | 3,880 | 3,770 | 36,500 |
| February 10, 2026 | 3,765 | 3,790 | 3,790 | 3,825 | 3,760 | 31,000 |
| February 09, 2026 | 3,785 | 3,740 | 3,740 | 3,785 | 3,695 | 36,300 |
| February 06, 2026 | 3,760 | 3,695 | 3,695 | 3,760 | 3,660 | 33,400 |
| February 05, 2026 | 3,790 | 3,760 | 3,760 | 3,805 | 3,735 | 29,000 |
| February 04, 2026 | 3,765 | 3,770 | 3,770 | 3,820 | 3,725 | 32,200 |
| February 03, 2026 | 3,740 | 3,785 | 3,785 | 3,795 | 3,720 | 29,900 |
| February 02, 2026 | 3,750 | 3,710 | 3,710 | 3,875 | 3,680 | 103,800 |
| January 30, 2026 | 3,365 | 3,640 | 3,640 | 3,750 | 3,350 | 146,200 |
| January 29, 2026 | 3,385 | 3,340 | 3,340 | 3,385 | 3,310 | 38,200 |
| January 28, 2026 | 3,470 | 3,380 | 3,380 | 3,470 | 3,355 | 40,300 |
| January 27, 2026 | 3,415 | 3,415 | 3,415 | 3,550 | 3,390 | 60,200 |
| January 26, 2026 | 3,495 | 3,425 | 3,425 | 3,525 | 3,385 | 46,100 |
| January 23, 2026 | 3,495 | 3,560 | 3,560 | 3,620 | 3,475 | 29,800 |
| January 22, 2026 | 3,470 | 3,505 | 3,505 | 3,525 | 3,410 | 29,000 |
| January 21, 2026 | 3,460 | 3,455 | 3,455 | 3,505 | 3,390 | 33,900 |
| January 20, 2026 | 3,630 | 3,530 | 3,530 | 3,650 | 3,530 | 41,300 |
| January 19, 2026 | 3,600 | 3,605 | 3,605 | 3,645 | 3,560 | 28,200 |
| January 16, 2026 | 3,450 | 3,595 | 3,595 | 3,600 | 3,450 | 71,800 |
| January 15, 2026 | 3,505 | 3,520 | 3,520 | 3,560 | 3,490 | 44,700 |
| January 14, 2026 | 3,500 | 3,525 | 3,525 | 3,550 | 3,490 | 13,900 |
| January 13, 2026 | 3,480 | 3,505 | 3,505 | 3,530 | 3,470 | 15,700 |
| January 09, 2026 | 3,455 | 3,465 | 3,465 | 3,480 | 3,450 | 22,900 |
| January 08, 2026 | 3,545 | 3,410 | 3,410 | 3,555 | 3,395 | 62,300 |
| January 07, 2026 | 3,530 | 3,560 | 3,560 | 3,600 | 3,500 | 31,500 |
| January 06, 2026 | 3,500 | 3,530 | 3,530 | 3,550 | 3,485 | 18,600 |
| January 05, 2026 | 3,475 | 3,460 | 3,460 | 3,490 | 3,430 | 27,500 |
| December 30, 2025 | 3,500 | 3,485 | 3,485 | 3,520 | 3,485 | 17,500 |
| December 29, 2025 | 3,500 | 3,510 | 3,510 | 3,535 | 3,475 | 32,100 |
| December 26, 2025 | 3,540 | 3,490 | 3,490 | 3,575 | 3,455 | 91,700 |
| December 25, 2025 | 3,390 | 3,470 | 3,470 | 3,500 | 3,385 | 31,000 |
| December 24, 2025 | 3,400 | 3,365 | 3,365 | 3,435 | 3,310 | 29,900 |
| December 23, 2025 | 3,275 | 3,400 | 3,400 | 3,450 | 3,275 | 38,500 |
| December 22, 2025 | 3,275 | 3,295 | 3,295 | 3,315 | 3,275 | 12,500 |
| December 19, 2025 | 3,210 | 3,270 | 3,270 | 3,270 | 3,210 | 14,300 |
| December 18, 2025 | 3,170 | 3,215 | 3,215 | 3,215 | 3,170 | 15,000 |
| December 17, 2025 | 3,190 | 3,175 | 3,175 | 3,205 | 3,175 | 19,900 |
| December 16, 2025 | 3,185 | 3,195 | 3,195 | 3,200 | 3,175 | 13,700 |
| December 15, 2025 | 3,160 | 3,210 | 3,210 | 3,230 | 3,160 | 19,800 |
| December 12, 2025 | 3,165 | 3,175 | 3,175 | 3,195 | 3,155 | 17,200 |
| December 11, 2025 | 3,130 | 3,120 | 3,120 | 3,180 | 3,105 | 16,700 |
| December 10, 2025 | 3,135 | 3,130 | 3,130 | 3,180 | 3,130 | 9,500 |
| December 09, 2025 | 3,155 | 3,150 | 3,150 | 3,170 | 3,145 | 11,000 |
| December 08, 2025 | 3,125 | 3,175 | 3,175 | 3,190 | 3,125 | 15,100 |
| December 05, 2025 | 3,130 | 3,115 | 3,115 | 3,160 | 3,115 | 14,300 |
| December 04, 2025 | 3,130 | 3,160 | 3,160 | 3,170 | 3,125 | 15,500 |
| December 03, 2025 | 3,140 | 3,135 | 3,135 | 3,150 | 3,090 | 22,500 |
| December 02, 2025 | 3,155 | 3,110 | 3,110 | 3,160 | 3,110 | 26,600 |
| December 01, 2025 | 3,240 | 3,155 | 3,155 | 3,240 | 3,155 | 14,400 |
| November 28, 2025 | 3,230 | 3,245 | 3,245 | 3,250 | 3,220 | 20,000 |
| November 27, 2025 | 3,230 | 3,225 | 3,225 | 3,270 | 3,205 | 30,700 |
| November 26, 2025 | 3,200 | 3,225 | 3,225 | 3,245 | 3,185 | 16,800 |
| November 25, 2025 | 3,250 | 3,210 | 3,210 | 3,250 | 3,190 | 16,000 |
| November 21, 2025 | 3,150 | 3,255 | 3,255 | 3,255 | 3,150 | 24,200 |