3,920.00
-90(-2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,940 | 3,920 | 3,920 | 3,975 | 3,890 | 108,100 |
| February 19, 2026 | 3,975 | 4,010 | 4,010 | 4,055 | 3,940 | 84,200 |
| February 18, 2026 | 3,935 | 3,975 | 3,975 | 4,065 | 3,905 | 101,300 |
| February 17, 2026 | 3,830 | 3,895 | 3,895 | 3,920 | 3,795 | 66,000 |
| February 16, 2026 | 3,880 | 3,830 | 3,830 | 3,890 | 3,790 | 55,900 |
| February 13, 2026 | 3,905 | 3,880 | 3,880 | 3,945 | 3,845 | 70,500 |
| February 12, 2026 | 3,865 | 3,955 | 3,955 | 3,960 | 3,850 | 94,100 |
| February 10, 2026 | 3,805 | 3,855 | 3,855 | 3,890 | 3,795 | 54,000 |
| February 09, 2026 | 3,830 | 3,805 | 3,805 | 3,830 | 3,755 | 106,600 |
| February 06, 2026 | 3,820 | 3,830 | 3,830 | 3,845 | 3,700 | 99,500 |
| February 05, 2026 | 3,830 | 3,890 | 3,890 | 3,950 | 3,775 | 138,300 |
| February 04, 2026 | 3,760 | 3,760 | 3,760 | 3,770 | 3,715 | 58,400 |
| February 03, 2026 | 3,705 | 3,765 | 3,765 | 3,800 | 3,690 | 79,300 |
| February 02, 2026 | 3,710 | 3,725 | 3,725 | 3,745 | 3,655 | 92,200 |
| January 30, 2026 | 3,645 | 3,675 | 3,675 | 3,700 | 3,615 | 49,600 |
| January 29, 2026 | 3,685 | 3,645 | 3,645 | 3,690 | 3,605 | 61,000 |
| January 28, 2026 | 3,755 | 3,700 | 3,700 | 3,765 | 3,695 | 59,700 |
| January 27, 2026 | 3,815 | 3,780 | 3,780 | 3,815 | 3,740 | 51,800 |
| January 26, 2026 | 3,820 | 3,745 | 3,745 | 3,820 | 3,690 | 91,600 |
| January 23, 2026 | 3,795 | 3,815 | 3,815 | 3,865 | 3,795 | 65,800 |
| January 22, 2026 | 3,755 | 3,820 | 3,820 | 3,820 | 3,750 | 55,400 |
| January 21, 2026 | 3,830 | 3,775 | 3,775 | 3,840 | 3,775 | 80,000 |
| January 20, 2026 | 3,850 | 3,805 | 3,805 | 3,850 | 3,770 | 65,500 |
| January 19, 2026 | 3,850 | 3,785 | 3,785 | 3,945 | 3,785 | 116,500 |
| January 16, 2026 | 3,770 | 3,850 | 3,850 | 3,850 | 3,720 | 86,600 |
| January 15, 2026 | 3,750 | 3,720 | 3,720 | 3,785 | 3,705 | 72,600 |
| January 14, 2026 | 3,720 | 3,755 | 3,755 | 3,765 | 3,705 | 92,900 |
| January 13, 2026 | 3,805 | 3,720 | 3,720 | 3,835 | 3,710 | 125,800 |
| January 09, 2026 | 3,770 | 3,805 | 3,805 | 3,810 | 3,715 | 88,700 |
| January 08, 2026 | 3,670 | 3,710 | 3,710 | 3,745 | 3,665 | 145,000 |
| January 07, 2026 | 3,560 | 3,675 | 3,675 | 3,675 | 3,525 | 143,500 |
| January 06, 2026 | 3,425 | 3,565 | 3,565 | 3,605 | 3,425 | 154,400 |
| January 05, 2026 | 3,365 | 3,415 | 3,415 | 3,445 | 3,325 | 92,500 |
| December 30, 2025 | 3,465 | 3,360 | 3,360 | 3,490 | 3,360 | 71,300 |
| December 29, 2025 | 3,440 | 3,480 | 3,480 | 3,500 | 3,410 | 74,500 |
| December 26, 2025 | 3,460 | 3,440 | 3,440 | 3,480 | 3,415 | 110,300 |
| December 25, 2025 | 3,410 | 3,490 | 3,490 | 3,530 | 3,395 | 123,600 |
| December 24, 2025 | 3,350 | 3,370 | 3,370 | 3,400 | 3,325 | 135,900 |
| December 23, 2025 | 3,210 | 3,280 | 3,280 | 3,315 | 3,190 | 102,400 |
| December 22, 2025 | 3,305 | 3,165 | 3,165 | 3,340 | 3,130 | 120,500 |
| December 19, 2025 | 3,270 | 3,310 | 3,310 | 3,330 | 3,225 | 138,400 |
| December 18, 2025 | 3,290 | 3,265 | 3,265 | 3,295 | 3,240 | 83,300 |
| December 17, 2025 | 3,295 | 3,260 | 3,260 | 3,305 | 3,210 | 129,800 |
| December 16, 2025 | 3,275 | 3,225 | 3,225 | 3,460 | 3,210 | 473,800 |
| December 15, 2025 | 3,140 | 3,205 | 3,205 | 3,275 | 3,105 | 206,700 |
| December 12, 2025 | 3,105 | 3,095 | 3,095 | 3,145 | 3,075 | 92,400 |
| December 11, 2025 | 3,165 | 3,075 | 3,075 | 3,180 | 3,060 | 109,900 |
| December 10, 2025 | 3,175 | 3,175 | 3,175 | 3,195 | 3,160 | 40,200 |
| December 09, 2025 | 3,210 | 3,180 | 3,180 | 3,230 | 3,135 | 75,300 |
| December 08, 2025 | 3,175 | 3,230 | 3,230 | 3,250 | 3,130 | 63,400 |
| December 05, 2025 | 3,230 | 3,175 | 3,175 | 3,235 | 3,165 | 73,000 |
| December 04, 2025 | 3,205 | 3,260 | 3,260 | 3,275 | 3,190 | 65,000 |
| December 03, 2025 | 3,300 | 3,220 | 3,220 | 3,330 | 3,190 | 74,900 |
| December 02, 2025 | 3,315 | 3,320 | 3,320 | 3,340 | 3,300 | 34,200 |
| December 01, 2025 | 3,310 | 3,320 | 3,320 | 3,365 | 3,285 | 63,700 |
| November 28, 2025 | 3,320 | 3,310 | 3,310 | 3,330 | 3,280 | 35,500 |
| November 27, 2025 | 3,270 | 3,290 | 3,290 | 3,290 | 3,255 | 27,900 |
| November 26, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,225 | 28,800 |
| November 25, 2025 | 3,285 | 3,240 | 3,240 | 3,285 | 3,190 | 59,200 |
| November 21, 2025 | 3,155 | 3,285 | 3,285 | 3,315 | 3,120 | 107,200 |