3,530.00
-30(-0.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,500 | 3,530 | 3,530 | 3,530 | 3,500 | 2,100 |
| February 19, 2026 | 3,555 | 3,560 | 3,560 | 3,565 | 3,415 | 8,400 |
| February 18, 2026 | 3,465 | 3,575 | 3,575 | 3,575 | 3,445 | 14,300 |
| February 17, 2026 | 3,475 | 3,470 | 3,470 | 3,475 | 3,315 | 21,600 |
| February 16, 2026 | 3,500 | 3,475 | 3,475 | 3,530 | 3,380 | 37,600 |
| February 13, 2026 | 3,165 | 3,240 | 3,240 | 3,285 | 3,145 | 9,300 |
| February 12, 2026 | 3,130 | 3,185 | 3,185 | 3,210 | 3,100 | 6,300 |
| February 10, 2026 | 3,120 | 3,115 | 3,115 | 3,140 | 3,105 | 2,500 |
| February 09, 2026 | 3,140 | 3,120 | 3,120 | 3,150 | 3,100 | 6,100 |
| February 06, 2026 | 3,115 | 3,115 | 3,115 | 3,115 | 3,105 | 1,300 |
| February 05, 2026 | 3,120 | 3,115 | 3,115 | 3,135 | 3,105 | 2,300 |
| February 04, 2026 | 3,130 | 3,140 | 3,140 | 3,140 | 3,105 | 2,500 |
| February 03, 2026 | 3,135 | 3,130 | 3,130 | 3,175 | 3,120 | 4,400 |
| February 02, 2026 | 3,130 | 3,135 | 3,135 | 3,175 | 3,105 | 8,400 |
| January 30, 2026 | 3,055 | 3,130 | 3,130 | 3,130 | 3,035 | 2,900 |
| January 29, 2026 | 3,060 | 3,050 | 3,050 | 3,060 | 3,050 | 1,200 |
| January 28, 2026 | 3,085 | 3,060 | 3,060 | 3,085 | 3,060 | 800 |
| January 27, 2026 | 3,105 | 3,085 | 3,085 | 3,110 | 3,085 | 3,000 |
| January 26, 2026 | 3,110 | 3,105 | 3,105 | 3,120 | 3,105 | 800 |
| January 23, 2026 | 3,105 | 3,125 | 3,125 | 3,125 | 3,105 | 300 |
| January 22, 2026 | 3,100 | 3,090 | 3,090 | 3,100 | 3,090 | 700 |
| January 21, 2026 | 3,100 | 3,100 | 3,100 | 3,120 | 3,100 | 1,500 |
| January 20, 2026 | 3,150 | 3,110 | 3,110 | 3,150 | 3,110 | 3,300 |
| January 19, 2026 | 3,145 | 3,130 | 3,130 | 3,145 | 3,105 | 2,200 |
| January 16, 2026 | 3,160 | 3,165 | 3,165 | 3,190 | 3,100 | 5,800 |
| January 15, 2026 | 3,190 | 3,165 | 3,165 | 3,190 | 3,130 | 4,100 |
| January 14, 2026 | 3,165 | 3,170 | 3,170 | 3,185 | 3,165 | 900 |
| January 13, 2026 | 3,240 | 3,195 | 3,195 | 3,240 | 3,135 | 3,500 |
| January 09, 2026 | 3,155 | 3,190 | 3,190 | 3,215 | 3,155 | 1,600 |
| January 08, 2026 | 3,205 | 3,165 | 3,165 | 3,220 | 3,165 | 2,500 |
| January 07, 2026 | 3,210 | 3,220 | 3,220 | 3,235 | 3,205 | 4,800 |
| January 06, 2026 | 3,220 | 3,220 | 3,220 | 3,220 | 3,205 | 500 |
| January 05, 2026 | 3,185 | 3,200 | 3,200 | 3,240 | 3,160 | 1,600 |
| December 30, 2025 | 3,170 | 3,190 | 3,190 | 3,285 | 3,170 | 2,600 |
| December 29, 2025 | 3,225 | 3,210 | 3,210 | 3,475 | 3,200 | 16,900 |
| December 26, 2025 | 3,315 | 3,300 | 3,270 | 3,360 | 3,290 | 8,800 |
| December 25, 2025 | 3,290 | 3,285 | 3,285 | 3,305 | 3,285 | 3,200 |
| December 24, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,240 | 2,100 |
| December 23, 2025 | 3,230 | 3,235 | 3,235 | 3,240 | 3,225 | 2,500 |
| December 22, 2025 | 3,240 | 3,230 | 3,230 | 3,240 | 3,210 | 3,400 |
| December 19, 2025 | 3,210 | 3,240 | 3,240 | 3,240 | 3,200 | 900 |
| December 18, 2025 | 3,200 | 3,215 | 3,215 | 3,225 | 3,200 | 1,100 |
| December 17, 2025 | 3,210 | 3,200 | 3,200 | 3,220 | 3,200 | 2,700 |
| December 16, 2025 | 3,235 | 3,210 | 3,210 | 3,235 | 3,185 | 2,400 |
| December 15, 2025 | 3,185 | 3,235 | 3,235 | 3,235 | 3,185 | 4,600 |
| December 12, 2025 | 3,215 | 3,205 | 3,205 | 3,225 | 3,200 | 4,100 |
| December 11, 2025 | 3,180 | 3,215 | 3,215 | 3,220 | 3,180 | 2,400 |
| December 10, 2025 | 3,205 | 3,205 | 3,205 | 3,245 | 3,175 | 5,300 |
| December 09, 2025 | 3,230 | 3,205 | 3,205 | 3,240 | 3,205 | 600 |
| December 08, 2025 | 3,200 | 3,230 | 3,230 | 3,245 | 3,200 | 1,000 |
| December 05, 2025 | 3,185 | 3,185 | 3,185 | 3,195 | 3,180 | 1,400 |
| December 04, 2025 | 3,170 | 3,180 | 3,180 | 3,220 | 3,160 | 2,400 |
| December 03, 2025 | 3,160 | 3,185 | 3,185 | 3,185 | 3,160 | 2,300 |
| December 02, 2025 | 3,170 | 3,175 | 3,175 | 3,175 | 3,165 | 600 |
| December 01, 2025 | 3,150 | 3,170 | 3,170 | 3,185 | 3,150 | 2,800 |
| November 28, 2025 | 3,135 | 3,145 | 3,145 | 3,155 | 3,125 | 7,700 |
| November 27, 2025 | 3,110 | 3,130 | 3,130 | 3,130 | 3,110 | 1,200 |
| November 26, 2025 | 3,095 | 3,110 | 3,110 | 3,110 | 3,095 | 1,300 |
| November 25, 2025 | 3,095 | 3,105 | 3,105 | 3,130 | 3,095 | 4,600 |
| November 21, 2025 | 3,060 | 3,090 | 3,090 | 3,135 | 3,060 | 4,900 |