3,050.00
-50(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,085 | 3,050 | 3,050 | 3,085 | 3,035 | 29,400 |
| February 19, 2026 | 3,060 | 3,100 | 3,100 | 3,100 | 3,035 | 45,700 |
| February 18, 2026 | 3,070 | 3,045 | 3,045 | 3,070 | 3,040 | 31,300 |
| February 17, 2026 | 3,060 | 3,060 | 3,060 | 3,100 | 3,055 | 21,700 |
| February 16, 2026 | 3,065 | 3,080 | 3,080 | 3,080 | 3,035 | 43,200 |
| February 13, 2026 | 3,165 | 3,125 | 3,125 | 3,165 | 3,050 | 64,600 |
| February 12, 2026 | 3,275 | 3,205 | 3,205 | 3,275 | 3,195 | 25,300 |
| February 10, 2026 | 3,225 | 3,250 | 3,250 | 3,265 | 3,225 | 21,500 |
| February 09, 2026 | 3,245 | 3,225 | 3,225 | 3,245 | 3,185 | 31,900 |
| February 06, 2026 | 3,310 | 3,200 | 3,200 | 3,310 | 3,195 | 35,500 |
| February 05, 2026 | 3,310 | 3,310 | 3,310 | 3,335 | 3,300 | 19,600 |
| February 04, 2026 | 3,390 | 3,315 | 3,315 | 3,390 | 3,295 | 27,000 |
| February 03, 2026 | 3,385 | 3,380 | 3,380 | 3,385 | 3,365 | 14,600 |
| February 02, 2026 | 3,360 | 3,355 | 3,355 | 3,390 | 3,350 | 16,800 |
| January 30, 2026 | 3,390 | 3,355 | 3,355 | 3,390 | 3,355 | 19,300 |
| January 29, 2026 | 3,405 | 3,395 | 3,395 | 3,405 | 3,350 | 14,700 |
| January 28, 2026 | 3,395 | 3,405 | 3,405 | 3,405 | 3,340 | 22,600 |
| January 27, 2026 | 3,415 | 3,410 | 3,410 | 3,440 | 3,400 | 15,100 |
| January 26, 2026 | 3,500 | 3,415 | 3,415 | 3,500 | 3,390 | 27,700 |
| January 23, 2026 | 3,560 | 3,500 | 3,500 | 3,560 | 3,490 | 28,100 |
| January 22, 2026 | 3,490 | 3,540 | 3,540 | 3,540 | 3,490 | 25,200 |
| January 21, 2026 | 3,465 | 3,490 | 3,490 | 3,500 | 3,450 | 12,800 |
| January 20, 2026 | 3,550 | 3,485 | 3,485 | 3,550 | 3,480 | 22,400 |
| January 19, 2026 | 3,600 | 3,550 | 3,550 | 3,600 | 3,545 | 13,700 |
| January 16, 2026 | 3,580 | 3,565 | 3,565 | 3,580 | 3,520 | 21,500 |
| January 15, 2026 | 3,585 | 3,600 | 3,600 | 3,600 | 3,570 | 17,500 |
| January 14, 2026 | 3,570 | 3,585 | 3,585 | 3,605 | 3,570 | 16,900 |
| January 13, 2026 | 3,595 | 3,590 | 3,590 | 3,615 | 3,570 | 37,600 |
| January 09, 2026 | 3,550 | 3,585 | 3,585 | 3,595 | 3,545 | 21,200 |
| January 08, 2026 | 3,555 | 3,545 | 3,545 | 3,585 | 3,545 | 22,600 |
| January 07, 2026 | 3,510 | 3,555 | 3,555 | 3,570 | 3,495 | 25,400 |
| January 06, 2026 | 3,530 | 3,510 | 3,510 | 3,545 | 3,510 | 13,000 |
| January 05, 2026 | 3,560 | 3,530 | 3,530 | 3,570 | 3,505 | 21,900 |
| December 30, 2025 | 3,550 | 3,560 | 3,560 | 3,565 | 3,525 | 15,800 |
| December 29, 2025 | 3,550 | 3,570 | 3,570 | 3,580 | 3,545 | 62,300 |
| December 26, 2025 | 3,565 | 3,555 | 3,555 | 3,570 | 3,545 | 10,800 |
| December 25, 2025 | 3,645 | 3,565 | 3,565 | 3,645 | 3,565 | 23,600 |
| December 24, 2025 | 3,620 | 3,610 | 3,610 | 3,640 | 3,595 | 15,300 |
| December 23, 2025 | 3,555 | 3,620 | 3,620 | 3,635 | 3,555 | 16,700 |
| December 22, 2025 | 3,605 | 3,555 | 3,555 | 3,605 | 3,555 | 11,600 |
| December 19, 2025 | 3,565 | 3,560 | 3,560 | 3,605 | 3,550 | 19,100 |
| December 18, 2025 | 3,560 | 3,590 | 3,590 | 3,610 | 3,545 | 18,200 |
| December 17, 2025 | 3,535 | 3,535 | 3,535 | 3,545 | 3,510 | 9,600 |
| December 16, 2025 | 3,575 | 3,555 | 3,555 | 3,575 | 3,530 | 13,500 |
| December 15, 2025 | 3,540 | 3,575 | 3,575 | 3,595 | 3,540 | 17,400 |
| December 12, 2025 | 3,505 | 3,515 | 3,515 | 3,535 | 3,495 | 24,500 |
| December 11, 2025 | 3,420 | 3,480 | 3,480 | 3,485 | 3,420 | 20,600 |
| December 10, 2025 | 3,430 | 3,420 | 3,420 | 3,495 | 3,420 | 49,300 |
| December 09, 2025 | 3,445 | 3,440 | 3,440 | 3,460 | 3,430 | 32,600 |
| December 08, 2025 | 3,500 | 3,470 | 3,470 | 3,510 | 3,450 | 32,500 |
| December 05, 2025 | 3,500 | 3,490 | 3,490 | 3,515 | 3,470 | 17,200 |
| December 04, 2025 | 3,500 | 3,515 | 3,515 | 3,540 | 3,490 | 28,000 |
| December 03, 2025 | 3,500 | 3,500 | 3,500 | 3,560 | 3,500 | 39,800 |
| December 02, 2025 | 3,500 | 3,490 | 3,490 | 3,515 | 3,480 | 15,100 |
| December 01, 2025 | 3,480 | 3,475 | 3,475 | 3,495 | 3,440 | 30,800 |
| November 28, 2025 | 3,455 | 3,515 | 3,515 | 3,515 | 3,455 | 19,200 |
| November 27, 2025 | 3,505 | 3,505 | 3,505 | 3,520 | 3,480 | 17,800 |
| November 26, 2025 | 3,470 | 3,505 | 3,505 | 3,515 | 3,440 | 26,900 |
| November 25, 2025 | 3,540 | 3,465 | 3,465 | 3,540 | 3,445 | 26,600 |
| November 21, 2025 | 3,450 | 3,480 | 3,480 | 3,510 | 3,445 | 19,600 |