3,464.00
-139(-3.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,578 | 3,464 | 3,464 | 3,605 | 3,460 | 191,000 |
| February 19, 2026 | 3,574 | 3,603 | 3,603 | 3,607 | 3,560 | 170,900 |
| February 18, 2026 | 3,580 | 3,571 | 3,571 | 3,607 | 3,555 | 148,000 |
| February 17, 2026 | 3,716 | 3,551 | 3,551 | 3,733 | 3,548 | 256,800 |
| February 16, 2026 | 3,855 | 3,755 | 3,755 | 3,886 | 3,737 | 229,400 |
| February 13, 2026 | 3,878 | 3,855 | 3,855 | 3,899 | 3,813 | 254,200 |
| February 12, 2026 | 3,924 | 3,926 | 3,926 | 3,998 | 3,884 | 242,200 |
| February 10, 2026 | 3,861 | 3,924 | 3,924 | 3,962 | 3,812 | 273,900 |
| February 09, 2026 | 3,921 | 3,882 | 3,882 | 4,030 | 3,805 | 706,500 |
| February 06, 2026 | 3,574 | 3,571 | 3,571 | 3,598 | 3,564 | 201,200 |
| February 05, 2026 | 3,637 | 3,618 | 3,618 | 3,666 | 3,618 | 158,900 |
| February 04, 2026 | 3,590 | 3,597 | 3,597 | 3,610 | 3,547 | 154,400 |
| February 03, 2026 | 3,628 | 3,617 | 3,617 | 3,642 | 3,600 | 155,100 |
| February 02, 2026 | 3,643 | 3,615 | 3,615 | 3,688 | 3,613 | 162,200 |
| January 30, 2026 | 3,601 | 3,613 | 3,613 | 3,630 | 3,581 | 172,700 |
| January 29, 2026 | 3,570 | 3,588 | 3,588 | 3,599 | 3,542 | 196,800 |
| January 28, 2026 | 3,625 | 3,594 | 3,594 | 3,631 | 3,578 | 150,500 |
| January 27, 2026 | 3,670 | 3,655 | 3,655 | 3,685 | 3,640 | 112,400 |
| January 26, 2026 | 3,670 | 3,695 | 3,695 | 3,758 | 3,655 | 145,500 |
| January 23, 2026 | 3,720 | 3,722 | 3,722 | 3,741 | 3,701 | 89,000 |
| January 22, 2026 | 3,714 | 3,724 | 3,724 | 3,793 | 3,714 | 142,400 |
| January 21, 2026 | 3,732 | 3,714 | 3,714 | 3,766 | 3,703 | 102,000 |
| January 20, 2026 | 3,731 | 3,770 | 3,770 | 3,782 | 3,720 | 126,100 |
| January 19, 2026 | 3,762 | 3,739 | 3,739 | 3,798 | 3,726 | 107,200 |
| January 16, 2026 | 3,743 | 3,761 | 3,761 | 3,776 | 3,737 | 146,700 |
| January 15, 2026 | 3,762 | 3,767 | 3,767 | 3,803 | 3,736 | 162,800 |
| January 14, 2026 | 3,753 | 3,759 | 3,759 | 3,788 | 3,670 | 279,200 |
| January 13, 2026 | 3,845 | 3,783 | 3,783 | 3,856 | 3,783 | 140,700 |
| January 09, 2026 | 3,812 | 3,816 | 3,816 | 3,829 | 3,768 | 166,100 |
| January 08, 2026 | 3,844 | 3,824 | 3,824 | 3,859 | 3,823 | 155,700 |
| January 07, 2026 | 3,862 | 3,822 | 3,822 | 3,882 | 3,822 | 212,600 |
| January 06, 2026 | 3,864 | 3,899 | 3,899 | 3,930 | 3,864 | 162,100 |
| January 05, 2026 | 3,764 | 3,854 | 3,854 | 3,890 | 3,750 | 263,700 |
| December 30, 2025 | 3,776 | 3,729 | 3,729 | 3,776 | 3,729 | 112,900 |
| December 29, 2025 | 3,775 | 3,778 | 3,778 | 3,789 | 3,740 | 130,000 |
| December 26, 2025 | 3,850 | 3,775 | 3,775 | 3,860 | 3,748 | 136,300 |
| December 25, 2025 | 3,826 | 3,818 | 3,818 | 3,849 | 3,801 | 82,400 |
| December 24, 2025 | 3,800 | 3,793 | 3,793 | 3,825 | 3,774 | 125,300 |
| December 23, 2025 | 3,790 | 3,798 | 3,798 | 3,819 | 3,778 | 60,500 |
| December 22, 2025 | 3,853 | 3,768 | 3,768 | 3,863 | 3,749 | 160,700 |
| December 19, 2025 | 3,825 | 3,845 | 3,845 | 3,872 | 3,817 | 174,800 |
| December 18, 2025 | 3,886 | 3,825 | 3,825 | 3,927 | 3,825 | 137,000 |
| December 17, 2025 | 3,851 | 3,860 | 3,860 | 3,888 | 3,845 | 77,500 |
| December 16, 2025 | 3,925 | 3,850 | 3,850 | 3,950 | 3,850 | 137,000 |
| December 15, 2025 | 3,950 | 3,932 | 3,932 | 3,960 | 3,899 | 91,800 |
| December 12, 2025 | 3,870 | 3,930 | 3,930 | 3,950 | 3,870 | 150,000 |
| December 11, 2025 | 3,912 | 3,831 | 3,831 | 3,912 | 3,806 | 114,400 |
| December 10, 2025 | 3,871 | 3,868 | 3,868 | 3,910 | 3,868 | 128,000 |
| December 09, 2025 | 3,903 | 3,869 | 3,869 | 3,931 | 3,855 | 116,000 |
| December 08, 2025 | 3,894 | 3,917 | 3,917 | 3,959 | 3,890 | 136,200 |
| December 05, 2025 | 3,910 | 3,904 | 3,904 | 3,939 | 3,848 | 130,900 |
| December 04, 2025 | 3,856 | 3,882 | 3,882 | 3,882 | 3,825 | 141,900 |
| December 03, 2025 | 3,893 | 3,856 | 3,856 | 3,908 | 3,834 | 209,600 |
| December 02, 2025 | 3,914 | 3,861 | 3,861 | 3,947 | 3,859 | 180,900 |
| December 01, 2025 | 4,078 | 3,914 | 3,914 | 4,078 | 3,914 | 191,100 |
| November 28, 2025 | 4,092 | 4,083 | 4,083 | 4,116 | 4,061 | 167,000 |
| November 27, 2025 | 4,050 | 4,067 | 4,067 | 4,127 | 4,047 | 237,100 |
| November 26, 2025 | 4,030 | 4,088 | 4,088 | 4,098 | 4,021 | 223,800 |
| November 25, 2025 | 4,025 | 4,034 | 4,034 | 4,060 | 3,948 | 258,700 |
| November 21, 2025 | 3,910 | 3,981 | 3,981 | 3,981 | 3,900 | 208,600 |