3,945.00
-5(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,915 | 3,945 | 3,945 | 3,965 | 3,900 | 151,200 |
| February 19, 2026 | 3,930 | 3,950 | 3,950 | 3,950 | 3,890 | 87,500 |
| February 18, 2026 | 3,920 | 3,885 | 3,885 | 3,935 | 3,870 | 87,800 |
| February 17, 2026 | 3,870 | 3,870 | 3,870 | 3,920 | 3,850 | 79,300 |
| February 16, 2026 | 3,895 | 3,855 | 3,855 | 3,895 | 3,830 | 102,900 |
| February 13, 2026 | 3,845 | 3,850 | 3,850 | 3,895 | 3,820 | 64,800 |
| February 12, 2026 | 3,830 | 3,885 | 3,885 | 3,895 | 3,810 | 64,900 |
| February 10, 2026 | 3,800 | 3,835 | 3,835 | 3,860 | 3,800 | 71,500 |
| February 09, 2026 | 3,790 | 3,785 | 3,785 | 3,800 | 3,715 | 172,900 |
| February 06, 2026 | 3,600 | 3,620 | 3,620 | 3,620 | 3,575 | 68,200 |
| February 05, 2026 | 3,675 | 3,620 | 3,620 | 3,690 | 3,595 | 116,600 |
| February 04, 2026 | 3,575 | 3,625 | 3,625 | 3,640 | 3,545 | 85,800 |
| February 03, 2026 | 3,495 | 3,575 | 3,575 | 3,585 | 3,495 | 123,700 |
| February 02, 2026 | 3,515 | 3,405 | 3,405 | 3,515 | 3,405 | 149,000 |
| January 30, 2026 | 3,545 | 3,475 | 3,475 | 3,545 | 3,450 | 115,700 |
| January 29, 2026 | 3,490 | 3,510 | 3,510 | 3,535 | 3,450 | 93,300 |
| January 28, 2026 | 3,510 | 3,490 | 3,490 | 3,515 | 3,460 | 89,100 |
| January 27, 2026 | 3,515 | 3,550 | 3,550 | 3,560 | 3,485 | 77,000 |
| January 26, 2026 | 3,560 | 3,545 | 3,545 | 3,560 | 3,505 | 94,800 |
| January 23, 2026 | 3,630 | 3,610 | 3,610 | 3,680 | 3,600 | 135,600 |
| January 22, 2026 | 3,550 | 3,610 | 3,610 | 3,635 | 3,530 | 84,200 |
| January 21, 2026 | 3,500 | 3,490 | 3,490 | 3,530 | 3,470 | 89,300 |
| January 20, 2026 | 3,595 | 3,560 | 3,560 | 3,595 | 3,555 | 61,100 |
| January 19, 2026 | 3,660 | 3,595 | 3,595 | 3,665 | 3,580 | 93,100 |
| January 16, 2026 | 3,650 | 3,660 | 3,660 | 3,660 | 3,610 | 46,100 |
| January 15, 2026 | 3,625 | 3,625 | 3,625 | 3,670 | 3,620 | 98,800 |
| January 14, 2026 | 3,590 | 3,625 | 3,625 | 3,625 | 3,580 | 89,200 |
| January 13, 2026 | 3,600 | 3,590 | 3,590 | 3,610 | 3,550 | 101,800 |
| January 09, 2026 | 3,495 | 3,485 | 3,485 | 3,520 | 3,485 | 63,200 |
| January 08, 2026 | 3,480 | 3,465 | 3,465 | 3,505 | 3,465 | 73,600 |
| January 07, 2026 | 3,440 | 3,500 | 3,500 | 3,525 | 3,430 | 68,300 |
| January 06, 2026 | 3,400 | 3,470 | 3,470 | 3,495 | 3,395 | 92,400 |
| January 05, 2026 | 3,300 | 3,375 | 3,375 | 3,385 | 3,300 | 104,300 |
| December 30, 2025 | 3,300 | 3,270 | 3,270 | 3,310 | 3,270 | 44,500 |
| December 29, 2025 | 3,260 | 3,290 | 3,290 | 3,305 | 3,245 | 51,000 |
| December 26, 2025 | 3,220 | 3,260 | 3,260 | 3,270 | 3,215 | 56,000 |
| December 25, 2025 | 3,235 | 3,205 | 3,205 | 3,235 | 3,200 | 27,000 |
| December 24, 2025 | 3,220 | 3,210 | 3,210 | 3,240 | 3,210 | 30,400 |
| December 23, 2025 | 3,170 | 3,220 | 3,220 | 3,220 | 3,165 | 57,800 |
| December 22, 2025 | 3,180 | 3,170 | 3,170 | 3,190 | 3,155 | 56,600 |
| December 19, 2025 | 3,135 | 3,140 | 3,140 | 3,160 | 3,130 | 35,200 |
| December 18, 2025 | 3,110 | 3,130 | 3,130 | 3,150 | 3,110 | 46,700 |
| December 17, 2025 | 3,160 | 3,130 | 3,130 | 3,160 | 3,100 | 57,600 |
| December 16, 2025 | 3,190 | 3,155 | 3,155 | 3,190 | 3,145 | 47,000 |
| December 15, 2025 | 3,160 | 3,200 | 3,200 | 3,200 | 3,135 | 44,900 |
| December 12, 2025 | 3,170 | 3,160 | 3,160 | 3,170 | 3,130 | 66,400 |
| December 11, 2025 | 3,165 | 3,120 | 3,120 | 3,170 | 3,120 | 37,800 |
| December 10, 2025 | 3,130 | 3,165 | 3,165 | 3,175 | 3,115 | 64,000 |
| December 09, 2025 | 3,095 | 3,110 | 3,110 | 3,120 | 3,090 | 35,800 |
| December 08, 2025 | 3,105 | 3,090 | 3,090 | 3,115 | 3,085 | 42,300 |
| December 05, 2025 | 3,165 | 3,070 | 3,070 | 3,170 | 3,050 | 135,800 |
| December 04, 2025 | 3,115 | 3,190 | 3,190 | 3,190 | 3,110 | 69,200 |
| December 03, 2025 | 3,130 | 3,120 | 3,120 | 3,155 | 3,115 | 50,100 |
| December 02, 2025 | 3,135 | 3,145 | 3,145 | 3,170 | 3,115 | 51,500 |
| December 01, 2025 | 3,150 | 3,130 | 3,130 | 3,150 | 3,110 | 51,400 |
| November 28, 2025 | 3,125 | 3,140 | 3,140 | 3,150 | 3,115 | 54,500 |
| November 27, 2025 | 3,110 | 3,120 | 3,120 | 3,145 | 3,105 | 67,200 |
| November 26, 2025 | 3,010 | 3,075 | 3,075 | 3,080 | 2,997 | 105,100 |
| November 25, 2025 | 3,020 | 2,989 | 2,989 | 3,055 | 2,958 | 118,800 |
| November 21, 2025 | 2,955 | 3,005 | 3,005 | 3,015 | 2,955 | 98,000 |