3,260.00
-80(-2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,310 | 3,260 | 3,260 | 3,350 | 3,260 | 32,500 |
| February 19, 2026 | 3,320 | 3,340 | 3,340 | 3,340 | 3,305 | 17,200 |
| February 18, 2026 | 3,335 | 3,320 | 3,320 | 3,340 | 3,315 | 15,000 |
| February 17, 2026 | 3,310 | 3,310 | 3,310 | 3,325 | 3,300 | 19,200 |
| February 16, 2026 | 3,325 | 3,315 | 3,315 | 3,330 | 3,300 | 26,000 |
| February 13, 2026 | 3,400 | 3,320 | 3,320 | 3,455 | 3,315 | 18,200 |
| February 12, 2026 | 3,360 | 3,400 | 3,400 | 3,440 | 3,360 | 38,600 |
| February 10, 2026 | 3,345 | 3,375 | 3,375 | 3,375 | 3,320 | 21,100 |
| February 09, 2026 | 3,355 | 3,330 | 3,330 | 3,370 | 3,320 | 28,700 |
| February 06, 2026 | 3,355 | 3,320 | 3,320 | 3,355 | 3,310 | 26,500 |
| February 05, 2026 | 3,350 | 3,360 | 3,360 | 3,405 | 3,345 | 35,200 |
| February 04, 2026 | 3,270 | 3,340 | 3,340 | 3,340 | 3,270 | 21,400 |
| February 03, 2026 | 3,320 | 3,295 | 3,295 | 3,330 | 3,275 | 47,400 |
| February 02, 2026 | 3,390 | 3,255 | 3,255 | 3,390 | 3,255 | 56,100 |
| January 30, 2026 | 3,250 | 3,320 | 3,320 | 3,345 | 3,245 | 45,900 |
| January 29, 2026 | 3,245 | 3,245 | 3,245 | 3,265 | 3,210 | 35,200 |
| January 28, 2026 | 3,255 | 3,245 | 3,245 | 3,255 | 3,220 | 34,900 |
| January 27, 2026 | 3,280 | 3,255 | 3,255 | 3,290 | 3,245 | 47,000 |
| January 26, 2026 | 3,300 | 3,280 | 3,280 | 3,305 | 3,280 | 38,000 |
| January 23, 2026 | 3,330 | 3,310 | 3,310 | 3,360 | 3,310 | 23,600 |
| January 22, 2026 | 3,320 | 3,330 | 3,330 | 3,355 | 3,320 | 27,300 |
| January 21, 2026 | 3,325 | 3,305 | 3,305 | 3,335 | 3,295 | 26,900 |
| January 20, 2026 | 3,355 | 3,350 | 3,350 | 3,375 | 3,320 | 24,500 |
| January 19, 2026 | 3,400 | 3,355 | 3,355 | 3,425 | 3,355 | 19,500 |
| January 16, 2026 | 3,380 | 3,400 | 3,400 | 3,415 | 3,365 | 19,500 |
| January 15, 2026 | 3,375 | 3,405 | 3,405 | 3,410 | 3,360 | 20,100 |
| January 14, 2026 | 3,375 | 3,375 | 3,375 | 3,425 | 3,365 | 40,300 |
| January 13, 2026 | 3,415 | 3,375 | 3,375 | 3,425 | 3,365 | 29,800 |
| January 09, 2026 | 3,380 | 3,415 | 3,415 | 3,455 | 3,380 | 17,800 |
| January 08, 2026 | 3,355 | 3,380 | 3,380 | 3,395 | 3,350 | 20,800 |
| January 07, 2026 | 3,350 | 3,360 | 3,360 | 3,385 | 3,340 | 27,800 |
| January 06, 2026 | 3,325 | 3,375 | 3,375 | 3,375 | 3,310 | 20,400 |
| January 05, 2026 | 3,310 | 3,305 | 3,305 | 3,340 | 3,305 | 17,300 |
| December 30, 2025 | 3,330 | 3,310 | 3,310 | 3,330 | 3,310 | 21,000 |
| December 29, 2025 | 3,355 | 3,320 | 3,320 | 3,365 | 3,315 | 29,300 |
| December 26, 2025 | 3,345 | 3,355 | 3,355 | 3,370 | 3,335 | 12,900 |
| December 25, 2025 | 3,330 | 3,345 | 3,345 | 3,350 | 3,320 | 10,000 |
| December 24, 2025 | 3,325 | 3,320 | 3,320 | 3,335 | 3,320 | 12,400 |
| December 23, 2025 | 3,315 | 3,335 | 3,335 | 3,335 | 3,305 | 29,400 |
| December 22, 2025 | 3,320 | 3,315 | 3,315 | 3,330 | 3,310 | 19,700 |
| December 19, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,300 | 23,700 |
| December 18, 2025 | 3,310 | 3,320 | 3,320 | 3,335 | 3,310 | 22,300 |
| December 17, 2025 | 3,325 | 3,300 | 3,300 | 3,325 | 3,300 | 4,700 |
| December 16, 2025 | 3,335 | 3,325 | 3,325 | 3,340 | 3,310 | 14,400 |
| December 15, 2025 | 3,315 | 3,340 | 3,340 | 3,345 | 3,305 | 15,300 |
| December 12, 2025 | 3,295 | 3,295 | 3,295 | 3,315 | 3,270 | 30,400 |
| December 11, 2025 | 3,300 | 3,245 | 3,245 | 3,325 | 3,235 | 23,600 |
| December 10, 2025 | 3,310 | 3,300 | 3,300 | 3,330 | 3,295 | 28,600 |
| December 09, 2025 | 3,335 | 3,310 | 3,310 | 3,380 | 3,290 | 31,200 |
| December 08, 2025 | 3,300 | 3,330 | 3,330 | 3,330 | 3,300 | 11,300 |
| December 05, 2025 | 3,325 | 3,300 | 3,300 | 3,335 | 3,300 | 16,400 |
| December 04, 2025 | 3,340 | 3,345 | 3,345 | 3,365 | 3,335 | 23,200 |
| December 03, 2025 | 3,350 | 3,340 | 3,340 | 3,350 | 3,315 | 53,500 |
| December 02, 2025 | 3,435 | 3,355 | 3,355 | 3,435 | 3,320 | 33,500 |
| December 01, 2025 | 3,445 | 3,430 | 3,430 | 3,475 | 3,405 | 26,000 |
| November 28, 2025 | 3,425 | 3,440 | 3,440 | 3,455 | 3,415 | 19,600 |
| November 27, 2025 | 3,385 | 3,425 | 3,425 | 3,435 | 3,385 | 23,000 |
| November 26, 2025 | 3,400 | 3,410 | 3,410 | 3,420 | 3,395 | 23,000 |
| November 25, 2025 | 3,390 | 3,375 | 3,375 | 3,405 | 3,375 | 23,400 |
| November 21, 2025 | 3,270 | 3,390 | 3,390 | 3,395 | 3,270 | 33,500 |