3,279.00
-82(-2.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,352 | 3,279 | 3,279 | 3,352 | 3,277 | 1.71M |
| February 19, 2026 | 3,393 | 3,361 | 3,361 | 3,405 | 3,351 | 1.38M |
| February 18, 2026 | 3,354 | 3,387 | 3,387 | 3,388 | 3,344 | 1.4M |
| February 17, 2026 | 3,318 | 3,318 | 3,318 | 3,346 | 3,313 | 1.09M |
| February 16, 2026 | 3,382 | 3,308 | 3,308 | 3,383 | 3,308 | 1.6M |
| February 13, 2026 | 3,411 | 3,368 | 3,368 | 3,427 | 3,365 | 2.1M |
| February 12, 2026 | 3,420 | 3,413 | 3,413 | 3,448 | 3,403 | 1.82M |
| February 10, 2026 | 3,472 | 3,442 | 3,442 | 3,494 | 3,437 | 1.9M |
| February 09, 2026 | 3,514 | 3,509 | 3,509 | 3,519 | 3,476 | 2.19M |
| February 06, 2026 | 3,500 | 3,515 | 3,515 | 3,528 | 3,476 | 1.92M |
| February 05, 2026 | 3,425 | 3,481 | 3,481 | 3,493 | 3,406 | 3.72M |
| February 04, 2026 | 3,224 | 3,399 | 3,399 | 3,399 | 3,195 | 5.87M |
| February 03, 2026 | 3,157 | 3,195 | 3,195 | 3,202 | 3,148 | 2.12M |
| February 02, 2026 | 3,196 | 3,143 | 3,143 | 3,200 | 3,143 | 1.42M |
| January 30, 2026 | 3,145 | 3,159 | 3,159 | 3,166 | 3,131 | 1.6M |
| January 29, 2026 | 3,101 | 3,129 | 3,129 | 3,132 | 3,073 | 1.48M |
| January 28, 2026 | 3,106 | 3,113 | 3,113 | 3,136 | 3,106 | 1.67M |
| January 27, 2026 | 3,146 | 3,122 | 3,122 | 3,147 | 3,112 | 1.41M |
| January 26, 2026 | 3,163 | 3,159 | 3,159 | 3,170 | 3,123 | 1.58M |
| January 23, 2026 | 3,179 | 3,163 | 3,163 | 3,195 | 3,147 | 1.59M |
| January 22, 2026 | 3,167 | 3,170 | 3,170 | 3,198 | 3,160 | 1.35M |
| January 21, 2026 | 3,155 | 3,160 | 3,160 | 3,176 | 3,138 | 2.33M |
| January 20, 2026 | 3,143 | 3,179 | 3,179 | 3,188 | 3,138 | 1.78M |
| January 19, 2026 | 3,134 | 3,144 | 3,144 | 3,159 | 3,118 | 1.4M |
| January 16, 2026 | 3,133 | 3,133 | 3,133 | 3,147 | 3,106 | 2.23M |
| January 15, 2026 | 3,156 | 3,130 | 3,130 | 3,167 | 3,120 | 1.38M |
| January 14, 2026 | 3,108 | 3,130 | 3,130 | 3,134 | 3,106 | 1.34M |
| January 13, 2026 | 3,123 | 3,124 | 3,124 | 3,144 | 3,101 | 2.24M |
| January 09, 2026 | 3,115 | 3,118 | 3,118 | 3,136 | 3,110 | 1.14M |
| January 08, 2026 | 3,100 | 3,113 | 3,113 | 3,115 | 3,095 | 1.08M |
| January 07, 2026 | 3,097 | 3,114 | 3,114 | 3,121 | 3,079 | 978,600 |
| January 06, 2026 | 3,101 | 3,122 | 3,122 | 3,123 | 3,096 | 1.15M |
| January 05, 2026 | 3,128 | 3,101 | 3,101 | 3,139 | 3,101 | 1.48M |
| December 30, 2025 | 3,157 | 3,126 | 3,126 | 3,159 | 3,126 | 844,400 |
| December 29, 2025 | 3,145 | 3,148 | 3,148 | 3,156 | 3,130 | 951,200 |
| December 26, 2025 | 3,138 | 3,140 | 3,140 | 3,155 | 3,134 | 1.04M |
| December 25, 2025 | 3,119 | 3,131 | 3,131 | 3,135 | 3,115 | 669,100 |
| December 24, 2025 | 3,080 | 3,111 | 3,111 | 3,111 | 3,076 | 947,400 |
| December 23, 2025 | 3,052 | 3,079 | 3,079 | 3,082 | 3,051 | 786,800 |
| December 22, 2025 | 3,088 | 3,051 | 3,051 | 3,092 | 3,048 | 1.05M |
| December 19, 2025 | 3,087 | 3,097 | 3,097 | 3,103 | 3,081 | 2.07M |
| December 18, 2025 | 3,078 | 3,092 | 3,092 | 3,103 | 3,062 | 1.11M |
| December 17, 2025 | 3,038 | 3,047 | 3,047 | 3,060 | 3,026 | 1.37M |
| December 16, 2025 | 3,090 | 3,060 | 3,060 | 3,102 | 3,060 | 1.31M |
| December 15, 2025 | 3,089 | 3,096 | 3,096 | 3,113 | 3,080 | 1.19M |
| December 12, 2025 | 3,010 | 3,060 | 3,060 | 3,060 | 3,010 | 1.55M |
| December 11, 2025 | 3,058 | 3,009 | 3,009 | 3,064 | 3,009 | 2.02M |
| December 10, 2025 | 3,041 | 3,064 | 3,064 | 3,072 | 3,041 | 1.2M |
| December 09, 2025 | 3,050 | 3,054 | 3,054 | 3,059 | 3,037 | 1.19M |
| December 08, 2025 | 3,039 | 3,055 | 3,055 | 3,071 | 3,032 | 1.48M |
| December 05, 2025 | 3,080 | 3,037 | 3,037 | 3,095 | 3,037 | 1.47M |
| December 04, 2025 | 3,063 | 3,097 | 3,097 | 3,107 | 3,059 | 1.16M |
| December 03, 2025 | 3,104 | 3,085 | 3,085 | 3,111 | 3,063 | 1.4M |
| December 02, 2025 | 3,105 | 3,114 | 3,114 | 3,124 | 3,098 | 1.11M |
| December 01, 2025 | 3,103 | 3,095 | 3,095 | 3,108 | 3,077 | 1.52M |
| November 28, 2025 | 3,105 | 3,108 | 3,108 | 3,122 | 3,099 | 1.19M |
| November 27, 2025 | 3,140 | 3,116 | 3,116 | 3,160 | 3,105 | 1.26M |
| November 26, 2025 | 3,158 | 3,170 | 3,170 | 3,183 | 3,146 | 1.5M |
| November 25, 2025 | 3,140 | 3,161 | 3,161 | 3,161 | 3,109 | 1.71M |
| November 21, 2025 | 3,090 | 3,130 | 3,130 | 3,130 | 3,089 | 3.53M |