3,425.00
-145(-4.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,570 | 3,425 | 3,425 | 3,570 | 3,410 | 60,200 |
| February 19, 2026 | 3,395 | 3,570 | 3,570 | 3,575 | 3,395 | 112,100 |
| February 18, 2026 | 3,380 | 3,365 | 3,365 | 3,390 | 3,355 | 29,900 |
| February 17, 2026 | 3,350 | 3,335 | 3,335 | 3,395 | 3,275 | 59,400 |
| February 16, 2026 | 3,230 | 3,340 | 3,340 | 3,360 | 3,225 | 77,200 |
| February 13, 2026 | 3,360 | 3,225 | 3,225 | 3,365 | 3,215 | 89,600 |
| February 12, 2026 | 3,345 | 3,370 | 3,370 | 3,380 | 3,290 | 66,500 |
| February 10, 2026 | 3,250 | 3,310 | 3,310 | 3,345 | 3,250 | 97,000 |
| February 09, 2026 | 3,200 | 3,230 | 3,230 | 3,230 | 3,190 | 65,400 |
| February 06, 2026 | 3,085 | 3,160 | 3,160 | 3,160 | 3,070 | 63,100 |
| February 05, 2026 | 3,070 | 3,075 | 3,075 | 3,100 | 3,030 | 42,500 |
| February 04, 2026 | 3,035 | 3,040 | 3,040 | 3,070 | 3,020 | 49,800 |
| February 03, 2026 | 3,000 | 3,035 | 3,035 | 3,050 | 3,000 | 41,500 |
| February 02, 2026 | 2,965 | 2,997 | 2,997 | 3,040 | 2,964 | 51,300 |
| January 30, 2026 | 2,959 | 2,952 | 2,952 | 2,964 | 2,935 | 43,800 |
| January 29, 2026 | 2,940 | 2,959 | 2,959 | 2,965 | 2,917 | 52,500 |
| January 28, 2026 | 2,993 | 2,943 | 2,943 | 2,993 | 2,935 | 52,600 |
| January 27, 2026 | 2,967 | 2,993 | 2,993 | 3,005 | 2,961 | 36,200 |
| January 26, 2026 | 3,020 | 2,992 | 2,992 | 3,035 | 2,970 | 41,700 |
| January 23, 2026 | 3,050 | 3,045 | 3,045 | 3,080 | 3,035 | 21,600 |
| January 22, 2026 | 3,040 | 3,050 | 3,050 | 3,065 | 3,035 | 33,300 |
| January 21, 2026 | 2,999 | 3,040 | 3,040 | 3,050 | 2,988 | 24,600 |
| January 20, 2026 | 3,090 | 3,040 | 3,040 | 3,090 | 3,035 | 33,100 |
| January 19, 2026 | 3,100 | 3,090 | 3,090 | 3,120 | 3,075 | 34,600 |
| January 16, 2026 | 3,045 | 3,095 | 3,095 | 3,095 | 3,040 | 43,400 |
| January 15, 2026 | 3,010 | 3,045 | 3,045 | 3,050 | 3,010 | 32,400 |
| January 14, 2026 | 3,020 | 3,005 | 3,005 | 3,025 | 2,995 | 24,900 |
| January 13, 2026 | 3,030 | 3,020 | 3,020 | 3,060 | 3,005 | 47,000 |
| January 09, 2026 | 2,970 | 2,986 | 2,986 | 2,990 | 2,958 | 29,700 |
| January 08, 2026 | 2,980 | 2,951 | 2,951 | 2,999 | 2,951 | 33,900 |
| January 07, 2026 | 3,005 | 2,983 | 2,983 | 3,035 | 2,968 | 37,700 |
| January 06, 2026 | 2,975 | 3,040 | 3,040 | 3,040 | 2,975 | 60,600 |
| January 05, 2026 | 2,972 | 2,975 | 2,975 | 2,981 | 2,946 | 45,300 |
| December 30, 2025 | 2,960 | 2,972 | 2,972 | 3,005 | 2,959 | 42,000 |
| December 29, 2025 | 2,945 | 2,975 | 2,975 | 2,978 | 2,908 | 53,400 |
| December 26, 2025 | 2,978 | 3,010 | 3,010 | 3,010 | 2,978 | 41,000 |
| December 25, 2025 | 2,972 | 2,980 | 2,980 | 2,998 | 2,970 | 17,900 |
| December 24, 2025 | 3,010 | 2,970 | 2,970 | 3,015 | 2,970 | 39,000 |
| December 23, 2025 | 3,040 | 3,010 | 3,010 | 3,040 | 3,010 | 28,800 |
| December 22, 2025 | 3,060 | 3,040 | 3,040 | 3,060 | 3,025 | 36,100 |
| December 19, 2025 | 3,010 | 3,025 | 3,025 | 3,040 | 2,997 | 49,200 |
| December 18, 2025 | 3,005 | 3,010 | 3,010 | 3,025 | 2,966 | 34,300 |
| December 17, 2025 | 2,983 | 2,990 | 2,990 | 3,005 | 2,945 | 47,800 |
| December 16, 2025 | 2,991 | 2,933 | 2,933 | 2,995 | 2,933 | 42,300 |
| December 15, 2025 | 3,025 | 3,010 | 3,010 | 3,040 | 2,995 | 33,400 |
| December 12, 2025 | 3,005 | 3,030 | 3,030 | 3,055 | 3,000 | 74,900 |
| December 11, 2025 | 2,996 | 2,954 | 2,954 | 3,030 | 2,954 | 40,200 |
| December 10, 2025 | 2,990 | 2,998 | 2,998 | 3,015 | 2,957 | 33,000 |
| December 09, 2025 | 3,000 | 2,999 | 2,999 | 3,055 | 2,960 | 47,500 |
| December 08, 2025 | 2,907 | 2,952 | 2,952 | 2,959 | 2,902 | 32,500 |
| December 05, 2025 | 2,901 | 2,885 | 2,885 | 2,911 | 2,871 | 38,200 |
| December 04, 2025 | 2,900 | 2,932 | 2,932 | 2,954 | 2,894 | 55,000 |
| December 03, 2025 | 2,924 | 2,900 | 2,900 | 2,924 | 2,890 | 43,500 |
| December 02, 2025 | 2,984 | 2,937 | 2,937 | 2,984 | 2,911 | 42,500 |
| December 01, 2025 | 3,035 | 2,987 | 2,987 | 3,055 | 2,987 | 30,800 |
| November 28, 2025 | 3,000 | 3,035 | 3,035 | 3,035 | 2,988 | 13,900 |
| November 27, 2025 | 3,010 | 2,988 | 2,988 | 3,030 | 2,968 | 34,300 |
| November 26, 2025 | 3,050 | 2,981 | 2,981 | 3,085 | 2,962 | 65,700 |
| November 25, 2025 | 3,070 | 3,045 | 3,045 | 3,070 | 3,030 | 22,900 |
| November 21, 2025 | 2,990 | 3,070 | 3,070 | 3,090 | 2,990 | 55,000 |