3,537.00
-91(-2.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,564 | 3,537 | 3,537 | 3,582 | 3,415 | 1.6M |
| February 19, 2026 | 3,676 | 3,628 | 3,628 | 3,701 | 3,601 | 1.46M |
| February 18, 2026 | 3,710 | 3,713.33 | 3,608.33 | 3,771.67 | 3,683.33 | 2.53M |
| February 17, 2026 | 3,683.33 | 3,680 | 3,575.93 | 3,693.33 | 3,660 | 996,300 |
| February 16, 2026 | 3,710 | 3,676.67 | 3,572.69 | 3,715 | 3,663.33 | 917,100 |
| February 13, 2026 | 3,733.33 | 3,683.33 | 3,579.17 | 3,735 | 3,645 | 733,200 |
| February 12, 2026 | 3,653.33 | 3,693.33 | 3,588.88 | 3,716.67 | 3,636.67 | 865,500 |
| February 10, 2026 | 3,613.33 | 3,658.33 | 3,554.87 | 3,671.67 | 3,606.67 | 500,700 |
| February 09, 2026 | 3,576.67 | 3,606.67 | 3,504.67 | 3,613.33 | 3,560 | 925,800 |
| February 06, 2026 | 3,590 | 3,571.67 | 3,470.66 | 3,606.67 | 3,541.67 | 792,000 |
| February 05, 2026 | 3,513.33 | 3,588.33 | 3,486.85 | 3,598.33 | 3,505 | 930,300 |
| February 04, 2026 | 3,450 | 3,473.33 | 3,375.1 | 3,483.33 | 3,450 | 737,700 |
| February 03, 2026 | 3,475 | 3,475 | 3,376.73 | 3,495 | 3,460 | 746,100 |
| February 02, 2026 | 3,491.67 | 3,496.67 | 3,397.78 | 3,508.33 | 3,470 | 654,300 |
| January 30, 2026 | 3,406.67 | 3,458.33 | 3,360.53 | 3,460 | 3,395 | 730,200 |
| January 29, 2026 | 3,455 | 3,376.67 | 3,281.18 | 3,470 | 3,358.33 | 1.47M |
| January 28, 2026 | 3,513.33 | 3,478.33 | 3,379.96 | 3,521.67 | 3,468.33 | 807,300 |
| January 27, 2026 | 3,550 | 3,506.67 | 3,407.5 | 3,560 | 3,458.33 | 1.81M |
| January 26, 2026 | 3,600 | 3,540 | 3,439.89 | 3,633.33 | 3,500 | 900,900 |
| January 23, 2026 | 3,575 | 3,586.67 | 3,485.24 | 3,601.67 | 3,568.33 | 485,100 |
| January 22, 2026 | 3,586.67 | 3,576.67 | 3,475.52 | 3,605 | 3,560 | 559,500 |
| January 21, 2026 | 3,571.67 | 3,565 | 3,464.18 | 3,591.67 | 3,551.67 | 688,500 |
| January 20, 2026 | 3,533.33 | 3,605 | 3,503.05 | 3,631.67 | 3,518.33 | 966,900 |
| January 19, 2026 | 3,478.33 | 3,515 | 3,415.6 | 3,536.67 | 3,476.67 | 686,700 |
| January 16, 2026 | 3,495 | 3,486.67 | 3,388.07 | 3,500 | 3,443.33 | 716,100 |
| January 15, 2026 | 3,505 | 3,493.33 | 3,394.54 | 3,526.67 | 3,476.67 | 596,700 |
| January 14, 2026 | 3,493.33 | 3,481.67 | 3,383.21 | 3,530 | 3,480 | 823,500 |
| January 13, 2026 | 3,541.67 | 3,513.33 | 3,413.97 | 3,546.67 | 3,478.33 | 758,700 |
| January 09, 2026 | 3,460 | 3,528.33 | 3,428.55 | 3,543.33 | 3,455 | 1.16M |
| January 08, 2026 | 3,401.67 | 3,426.67 | 3,329.76 | 3,426.67 | 3,370 | 845,100 |
| January 07, 2026 | 3,386.67 | 3,418.33 | 3,321.66 | 3,421.67 | 3,373.33 | 745,500 |
| January 06, 2026 | 3,373.33 | 3,406.67 | 3,310.33 | 3,410 | 3,365 | 1.09M |
| January 05, 2026 | 3,430 | 3,360 | 3,264.98 | 3,430 | 3,360 | 1.11M |
| December 30, 2025 | 3,338.33 | 3,406.67 | 3,310.33 | 3,408.33 | 3,333.33 | 1.25M |
| December 29, 2025 | 3,405 | 3,321 | 3,227.08 | 3,406.67 | 3,313.33 | 1.09M |
| December 26, 2025 | 3,353.33 | 3,375 | 3,279.56 | 3,393.33 | 3,350 | 1.12M |
| December 25, 2025 | 3,335 | 3,340 | 3,245.54 | 3,360 | 3,317 | 1.03M |
| December 24, 2025 | 3,376.67 | 3,317.33 | 3,223.52 | 3,400 | 3,307.33 | 2.25M |
| December 23, 2025 | 3,520 | 3,390 | 3,294.13 | 3,525 | 3,346.67 | 2.74M |
| December 22, 2025 | 3,520 | 3,516.67 | 3,417.22 | 3,541.67 | 3,463.33 | 1.19M |
| December 19, 2025 | 3,663.33 | 3,573.33 | 3,472.28 | 3,663.33 | 3,556.67 | 1.28M |
| December 18, 2025 | 3,650 | 3,663.33 | 3,559.73 | 3,683.33 | 3,645 | 389,100 |
| December 17, 2025 | 3,635 | 3,638.33 | 3,535.44 | 3,658.33 | 3,596.67 | 715,500 |
| December 16, 2025 | 3,688.33 | 3,638.33 | 3,535.44 | 3,695 | 3,638.33 | 704,100 |
| December 15, 2025 | 3,701.67 | 3,701.67 | 3,596.99 | 3,735 | 3,691.67 | 682,800 |
| December 12, 2025 | 3,696.67 | 3,718.33 | 3,613.18 | 3,748.33 | 3,696.67 | 516,300 |
| December 11, 2025 | 3,750 | 3,703.33 | 3,598.6 | 3,750 | 3,696.67 | 301,500 |
| December 10, 2025 | 3,726.67 | 3,735 | 3,629.37 | 3,771.67 | 3,688.33 | 474,000 |
| December 09, 2025 | 3,720 | 3,700 | 3,595.36 | 3,730 | 3,671.67 | 378,300 |
| December 08, 2025 | 3,686.67 | 3,726.67 | 3,621.28 | 3,755 | 3,681.67 | 550,500 |
| December 05, 2025 | 3,700 | 3,668.33 | 3,564.59 | 3,716.67 | 3,645 | 628,800 |
| December 04, 2025 | 3,670 | 3,693.33 | 3,588.88 | 3,728.33 | 3,666.67 | 924,300 |
| December 03, 2025 | 3,681.67 | 3,678.33 | 3,574.31 | 3,713.33 | 3,643.33 | 628,800 |
| December 02, 2025 | 3,666.67 | 3,713.33 | 3,608.32 | 3,743.33 | 3,641.67 | 789,300 |
| December 01, 2025 | 3,711.67 | 3,653.33 | 3,550.01 | 3,746.67 | 3,635 | 912,000 |
| November 28, 2025 | 3,688.33 | 3,730 | 3,624.52 | 3,756.67 | 3,686.67 | 585,900 |
| November 27, 2025 | 3,715 | 3,711.67 | 3,606.7 | 3,766.67 | 3,685 | 860,700 |
| November 26, 2025 | 3,720 | 3,708.33 | 3,603.46 | 3,746.67 | 3,666.67 | 1.25M |
| November 25, 2025 | 3,691.67 | 3,723.33 | 3,618.03 | 3,778.33 | 3,675 | 971,700 |
| November 21, 2025 | 3,633.33 | 3,700 | 3,595.36 | 3,731.67 | 3,631.67 | 1.02M |