3,468.00
-63(-1.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,500 | 3,468 | 3,468 | 3,529 | 3,454 | 171,400 |
| February 19, 2026 | 3,491 | 3,531 | 3,531 | 3,531 | 3,474 | 187,600 |
| February 18, 2026 | 3,485 | 3,507 | 3,507 | 3,527 | 3,482 | 235,100 |
| February 17, 2026 | 3,500 | 3,465 | 3,465 | 3,527 | 3,464 | 200,400 |
| February 16, 2026 | 3,569 | 3,503 | 3,503 | 3,570 | 3,476 | 243,100 |
| February 13, 2026 | 3,580 | 3,552 | 3,552 | 3,596 | 3,544 | 264,000 |
| February 12, 2026 | 3,554 | 3,576 | 3,576 | 3,587 | 3,543 | 200,500 |
| February 10, 2026 | 3,550 | 3,540 | 3,540 | 3,592 | 3,539 | 266,400 |
| February 09, 2026 | 3,520 | 3,552 | 3,552 | 3,563 | 3,504 | 321,800 |
| February 06, 2026 | 3,460 | 3,495 | 3,495 | 3,496 | 3,446 | 259,800 |
| February 05, 2026 | 3,480 | 3,468 | 3,468 | 3,520 | 3,468 | 283,500 |
| February 04, 2026 | 3,443 | 3,437 | 3,437 | 3,467 | 3,423 | 266,200 |
| February 03, 2026 | 3,390 | 3,429 | 3,429 | 3,450 | 3,385 | 198,900 |
| February 02, 2026 | 3,447 | 3,390 | 3,390 | 3,458 | 3,390 | 261,300 |
| January 30, 2026 | 3,403 | 3,434 | 3,434 | 3,442 | 3,379 | 187,200 |
| January 29, 2026 | 3,367 | 3,384 | 3,384 | 3,401 | 3,331 | 240,600 |
| January 28, 2026 | 3,445 | 3,399 | 3,399 | 3,448 | 3,396 | 218,500 |
| January 27, 2026 | 3,437 | 3,458 | 3,458 | 3,458 | 3,402 | 233,400 |
| January 26, 2026 | 3,493 | 3,457 | 3,457 | 3,493 | 3,453 | 198,300 |
| January 23, 2026 | 3,547 | 3,503 | 3,503 | 3,556 | 3,481 | 230,600 |
| January 22, 2026 | 3,482 | 3,528 | 3,528 | 3,550 | 3,482 | 311,600 |
| January 21, 2026 | 3,465 | 3,484 | 3,484 | 3,484 | 3,439 | 242,200 |
| January 20, 2026 | 3,456 | 3,482 | 3,482 | 3,507 | 3,456 | 302,800 |
| January 19, 2026 | 3,464 | 3,454 | 3,454 | 3,471 | 3,447 | 157,400 |
| January 16, 2026 | 3,432 | 3,456 | 3,456 | 3,468 | 3,416 | 188,500 |
| January 15, 2026 | 3,472 | 3,452 | 3,452 | 3,478 | 3,445 | 169,000 |
| January 14, 2026 | 3,450 | 3,460 | 3,460 | 3,473 | 3,427 | 215,000 |
| January 13, 2026 | 3,480 | 3,431 | 3,431 | 3,490 | 3,430 | 177,400 |
| January 09, 2026 | 3,409 | 3,440 | 3,440 | 3,441 | 3,409 | 170,600 |
| January 08, 2026 | 3,420 | 3,408 | 3,408 | 3,427 | 3,394 | 143,000 |
| January 07, 2026 | 3,400 | 3,428 | 3,428 | 3,437 | 3,384 | 223,600 |
| January 06, 2026 | 3,381 | 3,413 | 3,413 | 3,423 | 3,378 | 200,400 |
| January 05, 2026 | 3,377 | 3,381 | 3,381 | 3,397 | 3,362 | 181,700 |
| December 30, 2025 | 3,408 | 3,379 | 3,379 | 3,419 | 3,373 | 173,600 |
| December 29, 2025 | 3,395 | 3,398 | 3,398 | 3,408 | 3,376 | 206,100 |
| December 26, 2025 | 3,400 | 3,395 | 3,395 | 3,420 | 3,380 | 181,300 |
| December 25, 2025 | 3,377 | 3,403 | 3,403 | 3,411 | 3,365 | 142,900 |
| December 24, 2025 | 3,351 | 3,371 | 3,371 | 3,398 | 3,351 | 148,700 |
| December 23, 2025 | 3,320 | 3,370 | 3,370 | 3,370 | 3,319 | 165,000 |
| December 22, 2025 | 3,340 | 3,309 | 3,309 | 3,344 | 3,300 | 168,700 |
| December 19, 2025 | 3,330 | 3,330 | 3,330 | 3,351 | 3,326 | 302,300 |
| December 18, 2025 | 3,326 | 3,335 | 3,335 | 3,360 | 3,315 | 241,000 |
| December 17, 2025 | 3,353 | 3,307 | 3,307 | 3,353 | 3,286 | 221,900 |
| December 16, 2025 | 3,360 | 3,349 | 3,349 | 3,377 | 3,349 | 150,000 |
| December 15, 2025 | 3,333 | 3,360 | 3,360 | 3,361 | 3,330 | 136,000 |
| December 12, 2025 | 3,310 | 3,325 | 3,325 | 3,329 | 3,296 | 205,500 |
| December 11, 2025 | 3,328 | 3,289 | 3,289 | 3,328 | 3,282 | 136,200 |
| December 10, 2025 | 3,295 | 3,320 | 3,320 | 3,325 | 3,291 | 128,700 |
| December 09, 2025 | 3,280 | 3,305 | 3,305 | 3,307 | 3,264 | 175,200 |
| December 08, 2025 | 3,230 | 3,264 | 3,264 | 3,273 | 3,205 | 284,300 |
| December 05, 2025 | 3,294 | 3,237 | 3,237 | 3,317 | 3,228 | 286,400 |
| December 04, 2025 | 3,282 | 3,321 | 3,321 | 3,337 | 3,274 | 220,200 |
| December 03, 2025 | 3,338 | 3,265 | 3,265 | 3,340 | 3,265 | 208,600 |
| December 02, 2025 | 3,348 | 3,352 | 3,352 | 3,372 | 3,338 | 170,600 |
| December 01, 2025 | 3,378 | 3,349 | 3,349 | 3,387 | 3,336 | 155,000 |
| November 28, 2025 | 3,404 | 3,385 | 3,385 | 3,414 | 3,373 | 139,200 |
| November 27, 2025 | 3,418 | 3,418 | 3,418 | 3,427 | 3,384 | 239,900 |
| November 26, 2025 | 3,350 | 3,413 | 3,413 | 3,418 | 3,350 | 235,100 |
| November 25, 2025 | 3,333 | 3,340 | 3,340 | 3,364 | 3,326 | 216,800 |
| November 21, 2025 | 3,275 | 3,328 | 3,328 | 3,328 | 3,269 | 286,700 |