3,210.00
-130(-3.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,305 | 3,210 | 3,210 | 3,315 | 3,210 | 309,900 |
| February 19, 2026 | 3,410 | 3,340 | 3,340 | 3,415 | 3,340 | 161,900 |
| February 18, 2026 | 3,410 | 3,400 | 3,400 | 3,420 | 3,395 | 159,900 |
| February 17, 2026 | 3,525 | 3,425 | 3,425 | 3,545 | 3,425 | 275,800 |
| February 16, 2026 | 3,650 | 3,550 | 3,550 | 3,650 | 3,530 | 294,200 |
| February 13, 2026 | 3,740 | 3,635 | 3,635 | 3,800 | 3,545 | 474,200 |
| February 12, 2026 | 3,600 | 3,710 | 3,710 | 3,720 | 3,595 | 488,200 |
| February 10, 2026 | 3,600 | 3,570 | 3,570 | 3,630 | 3,570 | 295,800 |
| February 09, 2026 | 3,550 | 3,570 | 3,570 | 3,585 | 3,510 | 295,800 |
| February 08, 2026 | 3,550 | 3,570 | 3,570 | 3,585 | 3,510 | 255,600 |
| February 06, 2026 | 3,600 | 3,480 | 3,480 | 3,615 | 3,430 | 579,000 |
| February 05, 2026 | 3,590 | 3,565 | 3,565 | 3,615 | 3,550 | 579,000 |
| February 04, 2026 | 3,595 | 3,555 | 3,555 | 3,620 | 3,480 | 385,100 |
| February 03, 2026 | 3,580 | 3,605 | 3,605 | 3,625 | 3,575 | 176,000 |
| February 02, 2026 | 3,595 | 3,580 | 3,580 | 3,615 | 3,555 | 162,100 |
| January 30, 2026 | 3,590 | 3,570 | 3,570 | 3,590 | 3,540 | 253,700 |
| January 29, 2026 | 3,505 | 3,550 | 3,550 | 3,570 | 3,495 | 223,100 |
| January 28, 2026 | 3,545 | 3,510 | 3,510 | 3,550 | 3,495 | 212,600 |
| January 27, 2026 | 3,555 | 3,545 | 3,545 | 3,575 | 3,520 | 224,500 |
| January 26, 2026 | 3,525 | 3,555 | 3,555 | 3,585 | 3,525 | 244,700 |
| January 23, 2026 | 3,545 | 3,615 | 3,615 | 3,635 | 3,535 | 343,200 |
| January 22, 2026 | 3,485 | 3,485 | 3,485 | 3,505 | 3,450 | 257,500 |
| January 21, 2026 | 3,430 | 3,430 | 3,430 | 3,460 | 3,405 | 212,800 |
| January 20, 2026 | 3,460 | 3,445 | 3,445 | 3,485 | 3,445 | 202,800 |
| January 19, 2026 | 3,475 | 3,460 | 3,460 | 3,495 | 3,445 | 175,600 |
| January 16, 2026 | 3,435 | 3,485 | 3,485 | 3,500 | 3,430 | 203,800 |
| January 15, 2026 | 3,430 | 3,435 | 3,435 | 3,470 | 3,410 | 186,300 |
| January 14, 2026 | 3,440 | 3,440 | 3,440 | 3,470 | 3,405 | 172,800 |
| January 13, 2026 | 3,450 | 3,420 | 3,420 | 3,475 | 3,410 | 179,200 |
| January 09, 2026 | 3,420 | 3,420 | 3,420 | 3,450 | 3,390 | 153,700 |
| January 08, 2026 | 3,365 | 3,410 | 3,410 | 3,420 | 3,365 | 129,000 |
| January 07, 2026 | 3,350 | 3,365 | 3,365 | 3,425 | 3,330 | 299,700 |
| January 06, 2026 | 3,330 | 3,410 | 3,410 | 3,420 | 3,315 | 219,400 |
| January 05, 2026 | 3,320 | 3,310 | 3,310 | 3,345 | 3,295 | 180,200 |
| December 30, 2025 | 3,365 | 3,330 | 3,330 | 3,370 | 3,330 | 102,600 |
| December 29, 2025 | 3,325 | 3,350 | 3,350 | 3,355 | 3,320 | 117,000 |
| December 26, 2025 | 3,355 | 3,325 | 3,325 | 3,360 | 3,300 | 93,800 |
| December 25, 2025 | 3,400 | 3,350 | 3,350 | 3,410 | 3,325 | 136,700 |
| December 24, 2025 | 3,350 | 3,385 | 3,385 | 3,385 | 3,330 | 138,000 |
| December 23, 2025 | 3,315 | 3,345 | 3,345 | 3,360 | 3,310 | 85,400 |
| December 22, 2025 | 3,370 | 3,350 | 3,350 | 3,395 | 3,340 | 147,900 |
| December 19, 2025 | 3,350 | 3,355 | 3,355 | 3,365 | 3,325 | 240,900 |
| December 18, 2025 | 3,325 | 3,330 | 3,330 | 3,350 | 3,305 | 114,600 |
| December 17, 2025 | 3,315 | 3,330 | 3,330 | 3,330 | 3,280 | 163,800 |
| December 16, 2025 | 3,350 | 3,340 | 3,340 | 3,380 | 3,340 | 229,500 |
| December 15, 2025 | 3,375 | 3,330 | 3,330 | 3,390 | 3,305 | 231,000 |
| December 12, 2025 | 3,260 | 3,375 | 3,375 | 3,375 | 3,230 | 395,200 |
| December 11, 2025 | 3,255 | 3,200 | 3,200 | 3,260 | 3,185 | 147,100 |
| December 10, 2025 | 3,230 | 3,240 | 3,240 | 3,255 | 3,225 | 170,500 |
| December 09, 2025 | 3,250 | 3,230 | 3,230 | 3,270 | 3,220 | 144,200 |
| December 08, 2025 | 3,275 | 3,270 | 3,270 | 3,305 | 3,260 | 216,500 |
| December 05, 2025 | 3,220 | 3,225 | 3,225 | 3,260 | 3,200 | 191,000 |
| December 04, 2025 | 3,210 | 3,225 | 3,225 | 3,240 | 3,195 | 154,600 |
| December 03, 2025 | 3,210 | 3,235 | 3,235 | 3,245 | 3,200 | 178,100 |
| December 02, 2025 | 3,305 | 3,220 | 3,220 | 3,305 | 3,215 | 185,600 |
| December 01, 2025 | 3,350 | 3,320 | 3,320 | 3,370 | 3,315 | 187,300 |
| November 28, 2025 | 3,380 | 3,355 | 3,355 | 3,380 | 3,325 | 150,400 |
| November 27, 2025 | 3,370 | 3,360 | 3,360 | 3,385 | 3,350 | 154,800 |
| November 26, 2025 | 3,315 | 3,355 | 3,355 | 3,365 | 3,310 | 275,100 |
| November 25, 2025 | 3,300 | 3,325 | 3,325 | 3,325 | 3,260 | 246,500 |