3,300.00
-71(-2.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,361 | 3,300 | 3,300 | 3,366 | 3,298 | 614,700 |
| February 19, 2026 | 3,352 | 3,371 | 3,371 | 3,371 | 3,326 | 680,900 |
| February 18, 2026 | 3,334 | 3,338 | 3,338 | 3,352 | 3,315 | 563,200 |
| February 17, 2026 | 3,266 | 3,301 | 3,301 | 3,303 | 3,245 | 663,900 |
| February 16, 2026 | 3,349 | 3,254 | 3,254 | 3,350 | 3,248 | 1.35M |
| February 13, 2026 | 3,381 | 3,376 | 3,376 | 3,402 | 3,343 | 784,800 |
| February 12, 2026 | 3,388 | 3,363 | 3,363 | 3,406 | 3,363 | 672,600 |
| February 10, 2026 | 3,341 | 3,374 | 3,374 | 3,381 | 3,328 | 641,100 |
| February 09, 2026 | 3,369 | 3,364 | 3,364 | 3,395 | 3,343 | 627,200 |
| February 06, 2026 | 3,318 | 3,344 | 3,344 | 3,344 | 3,308 | 573,500 |
| February 05, 2026 | 3,325 | 3,297 | 3,297 | 3,344 | 3,296 | 784,200 |
| February 04, 2026 | 3,231 | 3,263 | 3,263 | 3,268 | 3,205 | 630,500 |
| February 03, 2026 | 3,190 | 3,228 | 3,228 | 3,237 | 3,182 | 571,700 |
| February 02, 2026 | 3,240 | 3,200 | 3,200 | 3,240 | 3,200 | 542,600 |
| January 30, 2026 | 3,187 | 3,207 | 3,207 | 3,215 | 3,165 | 566,400 |
| January 29, 2026 | 3,134 | 3,174 | 3,174 | 3,176 | 3,116 | 552,400 |
| January 28, 2026 | 3,181 | 3,151 | 3,151 | 3,191 | 3,151 | 598,100 |
| January 27, 2026 | 3,230 | 3,201 | 3,201 | 3,242 | 3,193 | 699,900 |
| January 26, 2026 | 3,250 | 3,246 | 3,246 | 3,269 | 3,235 | 621,200 |
| January 23, 2026 | 3,250 | 3,258 | 3,258 | 3,267 | 3,225 | 718,800 |
| January 22, 2026 | 3,250 | 3,246 | 3,246 | 3,278 | 3,245 | 644,300 |
| January 21, 2026 | 3,223 | 3,244 | 3,244 | 3,244 | 3,189 | 779,400 |
| January 20, 2026 | 3,210 | 3,246 | 3,246 | 3,255 | 3,207 | 591,700 |
| January 19, 2026 | 3,202 | 3,214 | 3,214 | 3,219 | 3,188 | 421,800 |
| January 16, 2026 | 3,182 | 3,208 | 3,208 | 3,231 | 3,177 | 530,700 |
| January 15, 2026 | 3,191 | 3,183 | 3,183 | 3,202 | 3,146 | 771,300 |
| January 14, 2026 | 3,170 | 3,208 | 3,208 | 3,212 | 3,163 | 682,100 |
| January 13, 2026 | 3,215 | 3,179 | 3,179 | 3,216 | 3,173 | 742,300 |
| January 09, 2026 | 3,159 | 3,195 | 3,195 | 3,202 | 3,156 | 741,400 |
| January 08, 2026 | 3,140 | 3,153 | 3,153 | 3,168 | 3,134 | 844,700 |
| January 07, 2026 | 3,100 | 3,128 | 3,128 | 3,133 | 3,085 | 509,100 |
| January 06, 2026 | 3,065 | 3,108 | 3,108 | 3,108 | 3,065 | 547,100 |
| January 05, 2026 | 3,072 | 3,060 | 3,060 | 3,094 | 3,052 | 677,600 |
| December 30, 2025 | 3,131 | 3,070 | 3,070 | 3,140 | 3,064 | 803,800 |
| December 29, 2025 | 3,090 | 3,117 | 3,117 | 3,147 | 3,080 | 786,000 |
| December 26, 2025 | 3,082 | 3,083 | 3,083 | 3,107 | 3,072 | 1.08M |
| December 25, 2025 | 3,064 | 3,073 | 3,073 | 3,098 | 3,056 | 830,500 |
| December 24, 2025 | 3,013 | 3,053 | 3,053 | 3,074 | 3,012 | 830,600 |
| December 23, 2025 | 2,968 | 3,017 | 3,017 | 3,017 | 2,967.5 | 1.22M |
| December 22, 2025 | 2,962 | 2,964.5 | 2,964.5 | 2,967 | 2,941.5 | 714,500 |
| December 19, 2025 | 2,953.5 | 2,958.5 | 2,958.5 | 2,969.5 | 2,942 | 808,600 |
| December 18, 2025 | 2,950 | 2,961 | 2,961 | 2,981.5 | 2,945.5 | 611,600 |
| December 17, 2025 | 2,951 | 2,933.5 | 2,933.5 | 2,956.5 | 2,911.5 | 878,700 |
| December 16, 2025 | 2,976.5 | 2,953 | 2,953 | 2,985.5 | 2,943 | 708,400 |
| December 15, 2025 | 2,972.5 | 2,993 | 2,993 | 3,012 | 2,966 | 941,900 |
| December 12, 2025 | 2,946 | 2,961.5 | 2,961.5 | 2,966.5 | 2,937.5 | 924,100 |
| December 11, 2025 | 2,927.5 | 2,922.5 | 2,922.5 | 2,933.5 | 2,897 | 1.02M |
| December 10, 2025 | 2,868.5 | 2,877.5 | 2,877.5 | 2,895 | 2,865 | 944,900 |
| December 09, 2025 | 2,870 | 2,869.5 | 2,869.5 | 2,876 | 2,848.5 | 732,200 |
| December 08, 2025 | 2,834.5 | 2,856.5 | 2,856.5 | 2,856.5 | 2,815 | 805,800 |
| December 05, 2025 | 2,851.5 | 2,813 | 2,813 | 2,856.5 | 2,797 | 1.22M |
| December 04, 2025 | 2,867.5 | 2,870 | 2,870 | 2,870 | 2,832.5 | 983,300 |
| December 03, 2025 | 2,945 | 2,877 | 2,877 | 2,947 | 2,872.5 | 1.03M |
| December 02, 2025 | 2,955 | 2,975.5 | 2,975.5 | 3,000 | 2,952.5 | 617,400 |
| December 01, 2025 | 2,956 | 2,959.5 | 2,959.5 | 2,974 | 2,944.5 | 818,000 |
| November 28, 2025 | 2,957.5 | 2,956.5 | 2,956.5 | 2,970 | 2,944 | 486,500 |
| November 27, 2025 | 2,966.5 | 2,952 | 2,952 | 2,978.5 | 2,944.5 | 849,800 |
| November 26, 2025 | 2,915 | 2,983 | 2,983 | 2,984 | 2,904 | 1.27M |
| November 25, 2025 | 2,888 | 2,915 | 2,915 | 2,915 | 2,863.5 | 1.19M |
| November 21, 2025 | 2,823.5 | 2,868 | 2,868 | 2,868 | 2,819 | 976,200 |