3,385.00
-45(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,400 | 3,385 | 3,385 | 3,400 | 3,360 | 28,500 |
| February 19, 2026 | 3,485 | 3,430 | 3,430 | 3,485 | 3,415 | 41,600 |
| February 18, 2026 | 3,450 | 3,465 | 3,465 | 3,490 | 3,420 | 30,800 |
| February 17, 2026 | 3,375 | 3,440 | 3,440 | 3,455 | 3,375 | 61,200 |
| February 16, 2026 | 3,300 | 3,375 | 3,375 | 3,435 | 3,260 | 83,700 |
| February 13, 2026 | 3,215 | 3,290 | 3,290 | 3,315 | 3,160 | 57,100 |
| February 12, 2026 | 3,135 | 3,215 | 3,215 | 3,245 | 3,135 | 71,500 |
| February 10, 2026 | 3,120 | 3,125 | 3,125 | 3,160 | 3,075 | 63,200 |
| February 09, 2026 | 3,170 | 3,090 | 3,090 | 3,185 | 3,075 | 38,000 |
| February 06, 2026 | 3,120 | 3,125 | 3,125 | 3,135 | 3,085 | 17,400 |
| February 05, 2026 | 3,135 | 3,105 | 3,105 | 3,150 | 3,100 | 18,600 |
| February 04, 2026 | 3,060 | 3,100 | 3,100 | 3,135 | 3,055 | 28,600 |
| February 03, 2026 | 3,050 | 3,060 | 3,060 | 3,085 | 3,015 | 20,900 |
| February 02, 2026 | 3,055 | 3,000 | 3,000 | 3,075 | 3,000 | 14,400 |
| January 30, 2026 | 2,998 | 3,045 | 3,045 | 3,055 | 2,990 | 20,300 |
| January 29, 2026 | 3,020 | 3,005 | 3,005 | 3,025 | 2,989 | 38,700 |
| January 28, 2026 | 3,050 | 3,030 | 3,030 | 3,050 | 3,015 | 21,300 |
| January 27, 2026 | 3,045 | 3,075 | 3,075 | 3,090 | 3,025 | 25,700 |
| January 26, 2026 | 3,075 | 3,060 | 3,060 | 3,080 | 3,055 | 71,000 |
| January 23, 2026 | 3,135 | 3,120 | 3,120 | 3,150 | 3,100 | 31,700 |
| January 22, 2026 | 3,115 | 3,120 | 3,120 | 3,145 | 3,100 | 36,200 |
| January 21, 2026 | 3,055 | 3,090 | 3,090 | 3,095 | 3,025 | 28,700 |
| January 20, 2026 | 3,105 | 3,100 | 3,100 | 3,130 | 3,075 | 47,600 |
| January 19, 2026 | 3,130 | 3,105 | 3,105 | 3,155 | 3,095 | 34,700 |
| January 16, 2026 | 3,115 | 3,155 | 3,155 | 3,165 | 3,105 | 42,100 |
| January 15, 2026 | 3,165 | 3,125 | 3,125 | 3,165 | 3,120 | 53,300 |
| January 14, 2026 | 3,185 | 3,180 | 3,180 | 3,205 | 3,140 | 63,900 |
| January 13, 2026 | 3,230 | 3,210 | 3,210 | 3,235 | 3,180 | 52,300 |
| January 09, 2026 | 3,200 | 3,185 | 3,185 | 3,220 | 3,180 | 36,000 |
| January 08, 2026 | 3,185 | 3,180 | 3,180 | 3,220 | 3,180 | 37,900 |
| January 07, 2026 | 3,145 | 3,190 | 3,190 | 3,230 | 3,130 | 45,500 |
| January 06, 2026 | 3,120 | 3,170 | 3,170 | 3,200 | 3,120 | 43,300 |
| January 05, 2026 | 3,100 | 3,125 | 3,125 | 3,145 | 3,100 | 37,800 |
| December 30, 2025 | 3,070 | 3,075 | 3,075 | 3,115 | 3,055 | 37,000 |
| December 29, 2025 | 3,050 | 3,050 | 3,050 | 3,080 | 3,035 | 27,200 |
| December 26, 2025 | 3,040 | 3,050 | 3,050 | 3,050 | 3,030 | 23,300 |
| December 25, 2025 | 3,065 | 3,040 | 3,040 | 3,080 | 3,040 | 30,900 |
| December 24, 2025 | 3,115 | 3,040 | 3,040 | 3,120 | 3,040 | 69,200 |
| December 23, 2025 | 3,130 | 3,155 | 3,155 | 3,160 | 3,125 | 37,600 |
| December 22, 2025 | 3,120 | 3,130 | 3,130 | 3,135 | 3,100 | 46,200 |
| December 19, 2025 | 3,045 | 3,065 | 3,065 | 3,085 | 3,045 | 54,000 |
| December 18, 2025 | 3,040 | 3,045 | 3,045 | 3,070 | 3,030 | 26,800 |
| December 17, 2025 | 3,020 | 3,040 | 3,040 | 3,060 | 3,010 | 32,000 |
| December 16, 2025 | 3,060 | 3,025 | 3,025 | 3,060 | 3,025 | 27,500 |
| December 15, 2025 | 3,020 | 3,060 | 3,060 | 3,075 | 3,010 | 22,900 |
| December 12, 2025 | 3,045 | 3,030 | 3,030 | 3,085 | 3,025 | 32,400 |
| December 11, 2025 | 3,060 | 3,020 | 3,020 | 3,085 | 3,005 | 28,300 |
| December 10, 2025 | 3,040 | 3,055 | 3,055 | 3,085 | 3,025 | 36,900 |
| December 09, 2025 | 3,035 | 3,050 | 3,050 | 3,050 | 3,005 | 42,000 |
| December 08, 2025 | 2,982 | 3,020 | 3,020 | 3,030 | 2,950 | 43,000 |
| December 05, 2025 | 2,932 | 2,972 | 2,972 | 2,978 | 2,903 | 42,600 |
| December 04, 2025 | 2,946 | 2,948 | 2,948 | 2,960 | 2,916 | 43,300 |
| December 03, 2025 | 2,912 | 2,939 | 2,939 | 2,955 | 2,893 | 59,500 |
| December 02, 2025 | 2,955 | 2,912 | 2,912 | 2,955 | 2,900 | 39,200 |
| December 01, 2025 | 2,977 | 2,941 | 2,941 | 2,985 | 2,932 | 33,000 |
| November 28, 2025 | 2,985 | 2,977 | 2,977 | 3,015 | 2,967 | 49,100 |
| November 27, 2025 | 2,960 | 2,985 | 2,985 | 2,994 | 2,940 | 46,800 |
| November 26, 2025 | 2,949 | 2,953 | 2,953 | 2,972 | 2,930 | 42,800 |
| November 25, 2025 | 2,947 | 2,932 | 2,932 | 2,963 | 2,877 | 44,700 |
| November 21, 2025 | 2,883 | 2,923 | 2,923 | 2,972 | 2,870 | 51,200 |