3,355.00
-138(-3.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,418 | 3,355 | 3,355 | 3,422 | 3,310 | 7.41M |
| February 19, 2026 | 3,445 | 3,493 | 3,493 | 3,493 | 3,396 | 3.55M |
| February 18, 2026 | 3,463 | 3,421 | 3,421 | 3,466 | 3,408 | 2.53M |
| February 17, 2026 | 3,484 | 3,401 | 3,401 | 3,522 | 3,401 | 2.94M |
| February 16, 2026 | 3,490 | 3,489 | 3,489 | 3,522 | 3,466 | 2.75M |
| February 13, 2026 | 3,530 | 3,489 | 3,489 | 3,546 | 3,453 | 5.66M |
| February 12, 2026 | 3,625 | 3,600 | 3,600 | 3,693 | 3,582 | 4.79M |
| February 10, 2026 | 3,556 | 3,605 | 3,605 | 3,621 | 3,539 | 3.84M |
| February 09, 2026 | 3,583 | 3,512 | 3,512 | 3,588 | 3,495 | 4.43M |
| February 06, 2026 | 3,449 | 3,492 | 3,492 | 3,494 | 3,382 | 6.92M |
| February 05, 2026 | 3,634 | 3,519 | 3,519 | 3,653 | 3,492 | 6.3M |
| February 04, 2026 | 3,489 | 3,579 | 3,579 | 3,642 | 3,442 | 8.01M |
| February 03, 2026 | 3,437 | 3,451 | 3,451 | 3,492 | 3,418 | 3.56M |
| February 02, 2026 | 3,505 | 3,354 | 3,354 | 3,522 | 3,354 | 5.28M |
| January 30, 2026 | 3,499 | 3,484 | 3,484 | 3,532 | 3,475 | 3.52M |
| January 29, 2026 | 3,499 | 3,514 | 3,514 | 3,538 | 3,470 | 3.15M |
| January 28, 2026 | 3,482 | 3,482 | 3,482 | 3,523 | 3,458 | 3.38M |
| January 27, 2026 | 3,500 | 3,526 | 3,526 | 3,531 | 3,482 | 2.36M |
| January 26, 2026 | 3,526 | 3,494 | 3,494 | 3,532 | 3,483 | 2.76M |
| January 23, 2026 | 3,570 | 3,576 | 3,576 | 3,608 | 3,531 | 3.19M |
| January 22, 2026 | 3,550 | 3,542 | 3,542 | 3,552 | 3,492 | 3.65M |
| January 21, 2026 | 3,480 | 3,500 | 3,500 | 3,536 | 3,471 | 4.19M |
| January 20, 2026 | 3,700 | 3,587 | 3,587 | 3,701 | 3,580 | 3.88M |
| January 19, 2026 | 3,780 | 3,722 | 3,722 | 3,811 | 3,695 | 3.92M |
| January 16, 2026 | 3,800 | 3,808 | 3,808 | 3,859 | 3,768 | 4.32M |
| January 15, 2026 | 3,820 | 3,820 | 3,820 | 3,866 | 3,760 | 6.11M |
| January 14, 2026 | 3,693 | 3,724 | 3,724 | 3,724 | 3,583 | 5.71M |
| January 13, 2026 | 3,642 | 3,640 | 3,640 | 3,686 | 3,626 | 6.53M |
| January 09, 2026 | 3,495 | 3,555 | 3,555 | 3,561 | 3,490 | 3.64M |
| January 08, 2026 | 3,499 | 3,451 | 3,451 | 3,529 | 3,451 | 3.48M |
| January 07, 2026 | 3,521 | 3,519 | 3,519 | 3,556 | 3,497 | 5.1M |
| January 06, 2026 | 3,510 | 3,623 | 3,623 | 3,623 | 3,509 | 5.79M |
| January 05, 2026 | 3,410 | 3,460 | 3,460 | 3,505 | 3,410 | 4.93M |
| December 30, 2025 | 3,419 | 3,375 | 3,375 | 3,425 | 3,375 | 2.19M |
| December 29, 2025 | 3,460 | 3,460 | 3,460 | 3,489 | 3,421 | 2.88M |
| December 26, 2025 | 3,401 | 3,417 | 3,417 | 3,425 | 3,380 | 2.56M |
| December 25, 2025 | 3,385 | 3,378 | 3,378 | 3,400 | 3,357 | 1.37M |
| December 24, 2025 | 3,420 | 3,377 | 3,377 | 3,421 | 3,342 | 2.63M |
| December 23, 2025 | 3,313 | 3,418 | 3,418 | 3,421 | 3,310 | 4.29M |
| December 22, 2025 | 3,365 | 3,312 | 3,312 | 3,365 | 3,282 | 3.36M |
| December 19, 2025 | 3,282 | 3,299 | 3,299 | 3,344 | 3,270 | 5.05M |
| December 18, 2025 | 3,216 | 3,282 | 3,282 | 3,300 | 3,204 | 3.7M |
| December 17, 2025 | 3,321 | 3,240 | 3,240 | 3,375 | 3,235 | 6.17M |
| December 16, 2025 | 3,498 | 3,315 | 3,315 | 3,504 | 3,292 | 8.17M |
| December 15, 2025 | 3,466 | 3,557 | 3,557 | 3,557 | 3,444 | 4.38M |
| December 12, 2025 | 3,380 | 3,456 | 3,456 | 3,472 | 3,353 | 5.25M |
| December 11, 2025 | 3,374 | 3,337 | 3,337 | 3,395 | 3,337 | 3.39M |
| December 10, 2025 | 3,400 | 3,369 | 3,369 | 3,411 | 3,345 | 4.59M |
| December 09, 2025 | 3,374 | 3,365 | 3,365 | 3,400 | 3,342 | 3.43M |
| December 08, 2025 | 3,333 | 3,374 | 3,374 | 3,389 | 3,295 | 4.01M |
| December 05, 2025 | 3,311 | 3,314 | 3,314 | 3,334 | 3,260 | 3.94M |
| December 04, 2025 | 3,210 | 3,311 | 3,311 | 3,326 | 3,201 | 3.44M |
| December 03, 2025 | 3,186 | 3,226 | 3,226 | 3,287 | 3,184 | 3.48M |
| December 02, 2025 | 3,263 | 3,186 | 3,186 | 3,281 | 3,185 | 4.22M |
| December 01, 2025 | 3,313 | 3,251 | 3,251 | 3,340 | 3,240 | 4.22M |
| November 28, 2025 | 3,289 | 3,288 | 3,288 | 3,334 | 3,267 | 4.32M |
| November 27, 2025 | 3,317 | 3,285 | 3,285 | 3,319 | 3,271 | 3.27M |
| November 26, 2025 | 3,212 | 3,290.5 | 3,290.5 | 3,306.5 | 3,183.5 | 5.33M |
| November 25, 2025 | 3,190 | 3,171.5 | 3,171.5 | 3,214.5 | 3,135 | 5.09M |
| November 21, 2025 | 3,000 | 3,178 | 3,178 | 3,190.5 | 2,978.5 | 13.17M |