3,275.00
-15(-0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,260 | 3,275 | 3,275 | 3,305 | 3,245 | 3,600 |
| February 19, 2026 | 3,325 | 3,290 | 3,290 | 3,355 | 3,225 | 7,300 |
| February 18, 2026 | 3,345 | 3,345 | 3,345 | 3,345 | 3,330 | 1,000 |
| February 17, 2026 | 3,295 | 3,345 | 3,345 | 3,350 | 3,295 | 4,000 |
| February 16, 2026 | 3,355 | 3,295 | 3,295 | 3,400 | 3,230 | 11,500 |
| February 13, 2026 | 3,210 | 3,425 | 3,425 | 3,500 | 3,190 | 16,700 |
| February 12, 2026 | 3,200 | 3,250 | 3,250 | 3,255 | 3,200 | 9,000 |
| February 10, 2026 | 3,180 | 3,195 | 3,195 | 3,200 | 3,125 | 10,100 |
| February 09, 2026 | 3,265 | 3,160 | 3,160 | 3,265 | 3,120 | 5,900 |
| February 06, 2026 | 3,185 | 3,195 | 3,195 | 3,245 | 3,105 | 22,400 |
| February 05, 2026 | 3,000 | 3,190 | 3,190 | 3,330 | 3,000 | 39,300 |
| February 04, 2026 | 2,922 | 2,999 | 2,999 | 2,999 | 2,913 | 3,400 |
| February 03, 2026 | 2,934 | 2,946 | 2,946 | 2,950 | 2,929 | 1,500 |
| February 02, 2026 | 2,920 | 2,938 | 2,938 | 2,938 | 2,893 | 2,000 |
| January 30, 2026 | 2,900 | 2,920 | 2,920 | 2,925 | 2,900 | 1,900 |
| January 29, 2026 | 2,938 | 2,925 | 2,925 | 2,938 | 2,898 | 7,000 |
| January 28, 2026 | 2,982 | 2,964 | 2,964 | 2,982 | 2,903 | 3,400 |
| January 27, 2026 | 2,995 | 2,982 | 2,982 | 2,995 | 2,972 | 1,400 |
| January 26, 2026 | 2,991 | 2,999 | 2,999 | 3,020 | 2,970 | 4,900 |
| January 23, 2026 | 2,945 | 2,953 | 2,953 | 2,966 | 2,930 | 3,400 |
| January 22, 2026 | 2,909 | 2,915 | 2,915 | 2,923 | 2,907 | 2,700 |
| January 21, 2026 | 2,881 | 2,898 | 2,898 | 2,898 | 2,856 | 3,900 |
| January 20, 2026 | 2,920 | 2,881 | 2,881 | 2,930 | 2,827 | 6,900 |
| January 19, 2026 | 2,893 | 2,913 | 2,913 | 2,913 | 2,860 | 5,800 |
| January 16, 2026 | 2,863 | 2,893 | 2,893 | 2,930 | 2,863 | 10,500 |
| January 15, 2026 | 2,850 | 2,863 | 2,863 | 2,863 | 2,841 | 2,200 |
| January 14, 2026 | 2,849 | 2,849 | 2,849 | 2,850 | 2,826 | 4,700 |
| January 13, 2026 | 2,848 | 2,849 | 2,849 | 2,860 | 2,820 | 9,400 |
| January 09, 2026 | 2,849 | 2,817 | 2,817 | 2,849 | 2,813 | 2,100 |
| January 08, 2026 | 2,829 | 2,839 | 2,839 | 2,840 | 2,817 | 2,600 |
| January 07, 2026 | 2,815 | 2,827 | 2,827 | 2,859 | 2,800 | 4,900 |
| January 06, 2026 | 2,801 | 2,801 | 2,801 | 2,803 | 2,801 | 1,600 |
| January 05, 2026 | 2,795 | 2,808 | 2,808 | 2,815 | 2,750 | 6,800 |
| December 30, 2025 | 2,815 | 2,795 | 2,795 | 2,815 | 2,795 | 900 |
| December 29, 2025 | 2,802 | 2,798 | 2,798 | 2,829 | 2,751 | 3,500 |
| December 26, 2025 | 2,813 | 2,802 | 2,802 | 2,835 | 2,790 | 2,900 |
| December 25, 2025 | 2,790 | 2,807 | 2,807 | 2,817 | 2,790 | 1,300 |
| December 24, 2025 | 2,846 | 2,813 | 2,813 | 2,850 | 2,773 | 3,000 |
| December 23, 2025 | 2,838 | 2,846 | 2,846 | 2,848 | 2,814 | 1,300 |
| December 22, 2025 | 2,874 | 2,835 | 2,835 | 2,875 | 2,831 | 3,200 |
| December 19, 2025 | 2,780 | 2,846 | 2,846 | 2,846 | 2,780 | 5,300 |
| December 18, 2025 | 2,755 | 2,794 | 2,794 | 2,794 | 2,741 | 6,300 |
| December 17, 2025 | 2,700 | 2,755 | 2,755 | 2,769 | 2,700 | 6,200 |
| December 16, 2025 | 2,702 | 2,725 | 2,725 | 2,744 | 2,702 | 2,600 |
| December 15, 2025 | 2,715 | 2,711 | 2,711 | 2,717 | 2,711 | 1,900 |
| December 12, 2025 | 2,711 | 2,725 | 2,725 | 2,740 | 2,710 | 1,600 |
| December 11, 2025 | 2,729 | 2,710 | 2,710 | 2,739 | 2,710 | 1,300 |
| December 10, 2025 | 2,740 | 2,720 | 2,720 | 2,740 | 2,709 | 2,900 |
| December 09, 2025 | 2,731 | 2,719 | 2,719 | 2,735 | 2,719 | 1,700 |
| December 08, 2025 | 2,701 | 2,721 | 2,721 | 2,730 | 2,690 | 9,400 |
| December 05, 2025 | 2,703 | 2,703 | 2,703 | 2,704 | 2,693 | 1,500 |
| December 04, 2025 | 2,683 | 2,703 | 2,703 | 2,703 | 2,683 | 1,800 |
| December 03, 2025 | 2,725 | 2,686 | 2,686 | 2,725 | 2,660 | 1,200 |
| December 02, 2025 | 2,742 | 2,725 | 2,725 | 2,742 | 2,706 | 400 |
| December 01, 2025 | 2,725 | 2,737 | 2,737 | 2,738 | 2,706 | 2,700 |
| November 28, 2025 | 2,744 | 2,736 | 2,736 | 2,744 | 2,733 | 600 |
| November 27, 2025 | 2,757 | 2,744 | 2,744 | 2,757 | 2,731 | 1,900 |
| November 26, 2025 | 2,753 | 2,760 | 2,760 | 2,760 | 2,753 | 1,500 |
| November 25, 2025 | 2,721 | 2,760 | 2,760 | 2,760 | 2,706 | 2,700 |
| November 21, 2025 | 2,730 | 2,716 | 2,716 | 2,740 | 2,706 | 800 |