3,885.00
-168(-4.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,060 | 3,885 | 3,885 | 4,093 | 3,881 | 448,300 |
| February 19, 2026 | 4,038 | 4,053 | 4,053 | 4,053 | 3,967 | 355,600 |
| February 18, 2026 | 4,000 | 4,038 | 4,038 | 4,130 | 3,992 | 529,400 |
| February 17, 2026 | 3,844 | 3,954 | 3,954 | 3,955 | 3,844 | 565,000 |
| February 16, 2026 | 3,920 | 3,835 | 3,835 | 3,920 | 3,814 | 416,000 |
| February 13, 2026 | 3,926 | 3,948 | 3,948 | 3,955 | 3,774 | 705,300 |
| February 12, 2026 | 3,889 | 3,972 | 3,972 | 3,990 | 3,889 | 1.06M |
| February 10, 2026 | 3,720 | 3,763 | 3,763 | 3,810 | 3,720 | 494,900 |
| February 09, 2026 | 3,732 | 3,716 | 3,716 | 3,764 | 3,666 | 402,500 |
| February 06, 2026 | 3,737 | 3,666 | 3,666 | 3,746 | 3,545 | 491,900 |
| February 05, 2026 | 3,785 | 3,737 | 3,737 | 3,800 | 3,734 | 271,400 |
| February 04, 2026 | 3,688 | 3,730 | 3,730 | 3,730 | 3,673 | 243,400 |
| February 03, 2026 | 3,640 | 3,695 | 3,695 | 3,713 | 3,634 | 327,400 |
| February 02, 2026 | 3,685 | 3,640 | 3,640 | 3,692 | 3,600 | 230,000 |
| January 30, 2026 | 3,711 | 3,665 | 3,665 | 3,719 | 3,637 | 368,900 |
| January 29, 2026 | 3,644 | 3,671 | 3,671 | 3,698 | 3,635 | 299,800 |
| January 28, 2026 | 3,635 | 3,640 | 3,640 | 3,675 | 3,633 | 195,100 |
| January 27, 2026 | 3,628 | 3,650 | 3,650 | 3,657 | 3,620 | 211,800 |
| January 26, 2026 | 3,630 | 3,651 | 3,651 | 3,670 | 3,630 | 227,200 |
| January 23, 2026 | 3,670 | 3,650 | 3,650 | 3,723 | 3,637 | 491,700 |
| January 22, 2026 | 3,620 | 3,648 | 3,648 | 3,675 | 3,610 | 200,000 |
| January 21, 2026 | 3,602 | 3,610 | 3,610 | 3,616 | 3,586 | 221,600 |
| January 20, 2026 | 3,590 | 3,624 | 3,624 | 3,624 | 3,562 | 218,000 |
| January 19, 2026 | 3,548 | 3,561 | 3,561 | 3,589 | 3,548 | 202,900 |
| January 16, 2026 | 3,459 | 3,548 | 3,548 | 3,579 | 3,458 | 223,800 |
| January 15, 2026 | 3,455 | 3,471 | 3,471 | 3,490 | 3,449 | 333,300 |
| January 14, 2026 | 3,490 | 3,455 | 3,455 | 3,514 | 3,415 | 257,300 |
| January 13, 2026 | 3,522 | 3,510 | 3,510 | 3,568 | 3,505 | 210,900 |
| January 09, 2026 | 3,470 | 3,500 | 3,500 | 3,507 | 3,470 | 209,200 |
| January 08, 2026 | 3,432 | 3,456 | 3,456 | 3,468 | 3,418 | 196,600 |
| January 07, 2026 | 3,450 | 3,431 | 3,431 | 3,478 | 3,430 | 273,300 |
| January 06, 2026 | 3,462 | 3,460 | 3,460 | 3,500 | 3,441 | 193,800 |
| January 05, 2026 | 3,432 | 3,462 | 3,462 | 3,487 | 3,406 | 272,600 |
| December 30, 2025 | 3,429 | 3,406 | 3,406 | 3,432 | 3,391 | 214,400 |
| December 29, 2025 | 3,424 | 3,410 | 3,410 | 3,434 | 3,387 | 171,700 |
| December 26, 2025 | 3,453 | 3,424 | 3,424 | 3,466 | 3,408 | 178,600 |
| December 25, 2025 | 3,460 | 3,453 | 3,453 | 3,469 | 3,437 | 72,900 |
| December 24, 2025 | 3,450 | 3,453 | 3,453 | 3,458 | 3,420 | 176,600 |
| December 23, 2025 | 3,478 | 3,444 | 3,444 | 3,499 | 3,428 | 169,000 |
| December 22, 2025 | 3,476 | 3,457 | 3,457 | 3,476 | 3,448 | 233,200 |
| December 19, 2025 | 3,452 | 3,477 | 3,477 | 3,477 | 3,443 | 432,400 |
| December 18, 2025 | 3,450 | 3,465 | 3,465 | 3,507 | 3,438 | 259,200 |
| December 17, 2025 | 3,456 | 3,438 | 3,438 | 3,500 | 3,404 | 373,400 |
| December 16, 2025 | 3,423 | 3,399 | 3,399 | 3,459 | 3,399 | 334,000 |
| December 15, 2025 | 3,455 | 3,423 | 3,423 | 3,472 | 3,376 | 265,400 |
| December 12, 2025 | 3,450 | 3,464 | 3,464 | 3,522 | 3,437 | 235,300 |
| December 11, 2025 | 3,465 | 3,423 | 3,423 | 3,465 | 3,392 | 160,900 |
| December 10, 2025 | 3,427 | 3,451 | 3,451 | 3,472 | 3,427 | 216,100 |
| December 09, 2025 | 3,530 | 3,425 | 3,425 | 3,558 | 3,413 | 269,900 |
| December 08, 2025 | 3,545 | 3,496 | 3,496 | 3,572 | 3,478 | 301,200 |
| December 05, 2025 | 3,659 | 3,520 | 3,520 | 3,680 | 3,514 | 450,000 |
| December 04, 2025 | 3,604 | 3,666 | 3,666 | 3,678 | 3,604 | 227,100 |
| December 03, 2025 | 3,670 | 3,604 | 3,604 | 3,683 | 3,589 | 249,200 |
| December 02, 2025 | 3,643 | 3,694 | 3,694 | 3,712 | 3,637 | 253,000 |
| December 01, 2025 | 3,662 | 3,667 | 3,667 | 3,687 | 3,627 | 212,100 |
| November 28, 2025 | 3,634 | 3,697 | 3,697 | 3,719 | 3,628 | 214,300 |
| November 27, 2025 | 3,593 | 3,634 | 3,634 | 3,643 | 3,581 | 230,600 |
| November 26, 2025 | 3,540 | 3,578 | 3,578 | 3,596 | 3,536 | 229,900 |
| November 25, 2025 | 3,551 | 3,536 | 3,536 | 3,590 | 3,520 | 193,400 |
| November 21, 2025 | 3,535 | 3,551 | 3,551 | 3,577 | 3,528 | 320,700 |