3,130.00
-59(-1.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,160 | 3,130 | 3,130 | 3,175 | 3,120 | 844,400 |
| February 19, 2026 | 3,181 | 3,189 | 3,189 | 3,200 | 3,160 | 543,500 |
| February 18, 2026 | 3,164 | 3,196 | 3,196 | 3,197 | 3,152 | 594,600 |
| February 17, 2026 | 3,160 | 3,148 | 3,148 | 3,187 | 3,148 | 529,300 |
| February 16, 2026 | 3,212 | 3,169 | 3,169 | 3,212 | 3,150 | 761,800 |
| February 13, 2026 | 3,200 | 3,164 | 3,164 | 3,206 | 3,150 | 1.17M |
| February 12, 2026 | 3,168 | 3,204 | 3,204 | 3,207 | 3,115 | 1.39M |
| February 10, 2026 | 3,186 | 3,167 | 3,167 | 3,208 | 3,154 | 1.1M |
| February 09, 2026 | 3,152 | 3,179 | 3,179 | 3,190 | 3,125 | 1.29M |
| February 06, 2026 | 3,097 | 3,103 | 3,103 | 3,106 | 3,084 | 548,300 |
| February 05, 2026 | 3,090 | 3,095 | 3,095 | 3,117 | 3,066 | 600,100 |
| February 04, 2026 | 3,035 | 3,043 | 3,043 | 3,062 | 3,028 | 666,600 |
| February 03, 2026 | 3,014 | 3,053 | 3,053 | 3,066 | 3,002 | 677,000 |
| February 02, 2026 | 3,065 | 3,027 | 3,027 | 3,068 | 3,026 | 752,200 |
| January 30, 2026 | 2,994 | 3,026 | 3,026 | 3,033 | 2,993.5 | 860,000 |
| January 29, 2026 | 2,974 | 2,994 | 2,994 | 2,998.5 | 2,936 | 1.05M |
| January 28, 2026 | 3,005 | 3,000 | 3,000 | 3,015 | 2,992 | 861,000 |
| January 27, 2026 | 3,034 | 3,021 | 3,021 | 3,044 | 3,011 | 660,300 |
| January 26, 2026 | 3,055 | 3,046 | 3,046 | 3,069 | 3,046 | 738,900 |
| January 23, 2026 | 3,086 | 3,081 | 3,081 | 3,109 | 3,070 | 699,100 |
| January 22, 2026 | 3,100 | 3,059 | 3,059 | 3,102 | 3,059 | 861,800 |
| January 21, 2026 | 3,137 | 3,102 | 3,102 | 3,159 | 3,086 | 955,800 |
| January 20, 2026 | 3,142 | 3,160 | 3,160 | 3,165 | 3,130 | 599,600 |
| January 19, 2026 | 3,160 | 3,135 | 3,135 | 3,164 | 3,131 | 704,400 |
| January 16, 2026 | 3,180 | 3,150 | 3,150 | 3,183 | 3,131 | 827,000 |
| January 15, 2026 | 3,220 | 3,194 | 3,194 | 3,224 | 3,182 | 742,800 |
| January 14, 2026 | 3,235 | 3,199 | 3,199 | 3,241 | 3,189 | 828,100 |
| January 13, 2026 | 3,241 | 3,202 | 3,202 | 3,249 | 3,202 | 809,600 |
| January 09, 2026 | 3,262 | 3,215 | 3,215 | 3,262 | 3,177 | 802,300 |
| January 08, 2026 | 3,215 | 3,226 | 3,226 | 3,244 | 3,215 | 434,500 |
| January 07, 2026 | 3,210 | 3,220 | 3,220 | 3,240 | 3,201 | 481,300 |
| January 06, 2026 | 3,246 | 3,231 | 3,231 | 3,258 | 3,212 | 681,000 |
| January 05, 2026 | 3,225 | 3,220 | 3,220 | 3,243 | 3,189 | 476,700 |
| December 30, 2025 | 3,237 | 3,221 | 3,221 | 3,250 | 3,221 | 360,900 |
| December 29, 2025 | 3,251 | 3,237 | 3,237 | 3,256 | 3,218 | 483,900 |
| December 26, 2025 | 3,236 | 3,246 | 3,246 | 3,263 | 3,227 | 469,600 |
| December 25, 2025 | 3,223 | 3,220 | 3,220 | 3,232 | 3,203 | 201,600 |
| December 24, 2025 | 3,240 | 3,199 | 3,199 | 3,240 | 3,199 | 362,200 |
| December 23, 2025 | 3,189 | 3,220 | 3,220 | 3,226 | 3,178 | 507,500 |
| December 22, 2025 | 3,221 | 3,181 | 3,181 | 3,249 | 3,174 | 655,400 |
| December 19, 2025 | 3,245 | 3,251 | 3,251 | 3,269 | 3,232 | 1.19M |
| December 18, 2025 | 3,198 | 3,245 | 3,245 | 3,250 | 3,191 | 1.01M |
| December 17, 2025 | 3,180 | 3,165 | 3,165 | 3,182 | 3,133 | 692,000 |
| December 16, 2025 | 3,140 | 3,132 | 3,132 | 3,155 | 3,131 | 380,000 |
| December 15, 2025 | 3,134 | 3,154 | 3,154 | 3,171 | 3,105 | 572,700 |
| December 12, 2025 | 3,091 | 3,119 | 3,119 | 3,129 | 3,078 | 638,400 |
| December 11, 2025 | 3,125 | 3,082 | 3,082 | 3,136 | 3,082 | 469,600 |
| December 10, 2025 | 3,109 | 3,128 | 3,128 | 3,147 | 3,108 | 390,400 |
| December 09, 2025 | 3,124 | 3,121 | 3,121 | 3,135 | 3,107 | 446,400 |
| December 08, 2025 | 3,092 | 3,132 | 3,132 | 3,133 | 3,079 | 626,900 |
| December 05, 2025 | 3,112 | 3,076 | 3,076 | 3,112 | 3,071 | 469,200 |
| December 04, 2025 | 3,077 | 3,102 | 3,102 | 3,112 | 3,073 | 462,200 |
| December 03, 2025 | 3,147 | 3,095 | 3,095 | 3,147 | 3,095 | 403,500 |
| December 02, 2025 | 3,125 | 3,153 | 3,153 | 3,167 | 3,119 | 677,800 |
| December 01, 2025 | 3,143 | 3,108 | 3,108 | 3,169 | 3,099 | 659,300 |
| November 28, 2025 | 3,185 | 3,173 | 3,173 | 3,195 | 3,158 | 459,600 |
| November 27, 2025 | 3,190 | 3,191 | 3,191 | 3,211 | 3,181 | 367,900 |
| November 26, 2025 | 3,165 | 3,188 | 3,188 | 3,208 | 3,163 | 494,800 |
| November 25, 2025 | 3,180 | 3,172 | 3,172 | 3,186 | 3,149 | 542,900 |
| November 21, 2025 | 3,135 | 3,157 | 3,157 | 3,180 | 3,132 | 1.02M |