3,053.00
-98(-3.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,086 | 3,053 | 3,053 | 3,103 | 3,037 | 3.5M |
| February 19, 2026 | 3,151 | 3,151 | 3,151 | 3,190 | 3,146 | 2.92M |
| February 18, 2026 | 3,180 | 3,203 | 3,203 | 3,223 | 3,168 | 3.48M |
| February 17, 2026 | 3,151 | 3,153 | 3,153 | 3,177 | 3,141 | 2.13M |
| February 16, 2026 | 3,120 | 3,128 | 3,128 | 3,155 | 3,102 | 2.62M |
| February 13, 2026 | 3,100 | 3,107 | 3,107 | 3,118 | 3,078 | 2.82M |
| February 12, 2026 | 3,056 | 3,081 | 3,081 | 3,084 | 3,049 | 2.72M |
| February 10, 2026 | 3,112 | 3,094 | 3,094 | 3,150 | 3,094 | 2.13M |
| February 09, 2026 | 3,147 | 3,143 | 3,143 | 3,168 | 3,113 | 2.68M |
| February 06, 2026 | 3,088 | 3,129 | 3,129 | 3,129 | 3,088 | 2.23M |
| February 05, 2026 | 3,077 | 3,112 | 3,112 | 3,140 | 3,060 | 4.33M |
| February 04, 2026 | 2,978 | 3,017 | 3,017 | 3,033 | 2,962.5 | 3.17M |
| February 03, 2026 | 2,955 | 2,976 | 2,976 | 2,999.5 | 2,939.5 | 3.38M |
| February 02, 2026 | 2,950 | 2,948.5 | 2,948.5 | 2,976.5 | 2,934.5 | 2.71M |
| January 30, 2026 | 2,887.5 | 2,924.5 | 2,924.5 | 2,929 | 2,860 | 2.24M |
| January 29, 2026 | 2,861 | 2,862.5 | 2,862.5 | 2,873.5 | 2,833 | 1.96M |
| January 28, 2026 | 2,898.5 | 2,878 | 2,878 | 2,900 | 2,864 | 2.17M |
| January 27, 2026 | 2,935 | 2,910 | 2,910 | 2,935 | 2,905 | 1.87M |
| January 26, 2026 | 2,950 | 2,943 | 2,943 | 2,953.5 | 2,928 | 1.85M |
| January 23, 2026 | 2,994 | 2,960 | 2,960 | 3,008 | 2,956.5 | 1.64M |
| January 22, 2026 | 2,970 | 2,964.5 | 2,964.5 | 2,994 | 2,964.5 | 1.85M |
| January 21, 2026 | 2,963 | 2,959 | 2,959 | 2,974 | 2,935 | 3.4M |
| January 20, 2026 | 2,959 | 3,000 | 3,000 | 3,009 | 2,956.5 | 2.34M |
| January 19, 2026 | 2,958 | 2,959 | 2,959 | 2,967.5 | 2,942.5 | 1.38M |
| January 16, 2026 | 2,975.5 | 2,965.5 | 2,965.5 | 2,996 | 2,965.5 | 1.52M |
| January 15, 2026 | 2,977 | 2,987 | 2,987 | 2,989 | 2,958 | 2.34M |
| January 14, 2026 | 2,956 | 2,980 | 2,980 | 2,985.5 | 2,951 | 2.48M |
| January 13, 2026 | 3,000 | 2,945 | 2,945 | 3,015 | 2,940.5 | 3.75M |
| January 09, 2026 | 3,014 | 2,992 | 2,992 | 3,022 | 2,988 | 2.31M |
| January 08, 2026 | 2,950 | 3,006 | 3,006 | 3,019 | 2,938 | 2.68M |
| January 07, 2026 | 2,970 | 2,959.5 | 2,959.5 | 2,979.5 | 2,952 | 1.55M |
| January 06, 2026 | 2,951 | 2,995 | 2,995 | 3,002 | 2,949 | 2.85M |
| January 05, 2026 | 2,925 | 2,946.5 | 2,946.5 | 2,951.5 | 2,918.5 | 2.51M |
| December 30, 2025 | 2,925 | 2,905 | 2,905 | 2,929.5 | 2,898.5 | 1.51M |
| December 29, 2025 | 2,915 | 2,924 | 2,924 | 2,926 | 2,898 | 1.63M |
| December 26, 2025 | 2,920 | 2,917.5 | 2,917.5 | 2,936 | 2,912 | 1.25M |
| December 25, 2025 | 2,929 | 2,926 | 2,926 | 2,929.5 | 2,903.5 | 1.54M |
| December 24, 2025 | 2,924 | 2,900 | 2,900 | 2,940.5 | 2,900 | 1.52M |
| December 23, 2025 | 2,916 | 2,955 | 2,955 | 2,963.5 | 2,910 | 2.27M |
| December 22, 2025 | 2,945 | 2,900 | 2,900 | 2,948 | 2,894.5 | 2.18M |
| December 19, 2025 | 2,927 | 2,950.5 | 2,950.5 | 2,955 | 2,920 | 3.29M |
| December 18, 2025 | 2,904 | 2,961.5 | 2,961.5 | 2,963.5 | 2,898 | 2.06M |
| December 17, 2025 | 2,917.5 | 2,914 | 2,914 | 2,921.5 | 2,888.5 | 1.62M |
| December 16, 2025 | 2,905 | 2,920 | 2,920 | 2,928.5 | 2,890 | 2.52M |
| December 15, 2025 | 2,879.5 | 2,905.5 | 2,905.5 | 2,919 | 2,865.5 | 2.01M |
| December 12, 2025 | 2,876 | 2,895.5 | 2,895.5 | 2,915 | 2,861 | 2.81M |
| December 11, 2025 | 2,865 | 2,850 | 2,850 | 2,873.5 | 2,840.5 | 1.76M |
| December 10, 2025 | 2,837.5 | 2,870 | 2,870 | 2,873 | 2,824 | 2.58M |
| December 09, 2025 | 2,840 | 2,838 | 2,838 | 2,845.5 | 2,819 | 1.89M |
| December 08, 2025 | 2,850.5 | 2,842.5 | 2,842.5 | 2,852 | 2,823.5 | 1.58M |
| December 05, 2025 | 2,875 | 2,830 | 2,830 | 2,880.5 | 2,830 | 2.79M |
| December 04, 2025 | 2,874.5 | 2,894 | 2,894 | 2,907 | 2,860 | 2.17M |
| December 03, 2025 | 2,917.5 | 2,900 | 2,900 | 2,918 | 2,880 | 2.15M |
| December 02, 2025 | 2,927.5 | 2,913.5 | 2,913.5 | 2,942 | 2,913.5 | 1.87M |
| December 01, 2025 | 2,905 | 2,929 | 2,929 | 2,929 | 2,885 | 1.87M |
| November 28, 2025 | 2,935.5 | 2,913 | 2,913 | 2,948 | 2,913 | 1.7M |
| November 27, 2025 | 2,926 | 2,937.5 | 2,937.5 | 2,952.5 | 2,915 | 1.77M |
| November 26, 2025 | 2,910.5 | 2,955 | 2,955 | 2,955 | 2,907 | 1.91M |
| November 25, 2025 | 2,959 | 2,903 | 2,903 | 2,966 | 2,897.5 | 2.52M |
| November 21, 2025 | 2,929.5 | 2,975 | 2,975 | 2,975 | 2,928 | 2.39M |