2,840.00
-46(-1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,861.5 | 2,840 | 2,840 | 2,861.5 | 2,830.5 | 442,300 |
| February 19, 2026 | 2,891.5 | 2,886 | 2,886 | 2,908 | 2,882 | 369,400 |
| February 18, 2026 | 2,920 | 2,900 | 2,900 | 2,925 | 2,891.5 | 194,400 |
| February 17, 2026 | 2,951 | 2,908.5 | 2,908.5 | 2,965.5 | 2,901.5 | 246,600 |
| February 16, 2026 | 2,929 | 2,939 | 2,939 | 2,939 | 2,902.5 | 405,300 |
| February 13, 2026 | 3,031 | 2,906.5 | 2,906.5 | 3,043 | 2,906.5 | 573,500 |
| February 12, 2026 | 3,130 | 3,087 | 3,087 | 3,149 | 3,062 | 271,100 |
| February 10, 2026 | 3,120 | 3,164 | 3,164 | 3,204 | 3,114 | 385,700 |
| February 09, 2026 | 3,103 | 3,106 | 3,106 | 3,122 | 3,071 | 234,400 |
| February 06, 2026 | 3,141 | 3,075 | 3,075 | 3,147 | 3,040 | 342,900 |
| February 05, 2026 | 3,182 | 3,166 | 3,166 | 3,229 | 3,158 | 417,700 |
| February 04, 2026 | 3,270 | 3,137 | 3,137 | 3,297 | 3,137 | 643,400 |
| February 03, 2026 | 3,311 | 3,320 | 3,320 | 3,335 | 3,287 | 242,500 |
| February 02, 2026 | 3,383 | 3,345 | 3,345 | 3,402 | 3,285 | 489,600 |
| January 30, 2026 | 3,276 | 3,243 | 3,243 | 3,285 | 3,222 | 242,700 |
| January 29, 2026 | 3,306 | 3,268 | 3,268 | 3,306 | 3,241 | 235,400 |
| January 28, 2026 | 3,340 | 3,313 | 3,313 | 3,340 | 3,300 | 210,400 |
| January 27, 2026 | 3,356 | 3,352 | 3,352 | 3,360 | 3,329 | 142,900 |
| January 26, 2026 | 3,394 | 3,363 | 3,363 | 3,394 | 3,358 | 180,800 |
| January 23, 2026 | 3,381 | 3,397 | 3,397 | 3,423 | 3,376 | 188,600 |
| January 22, 2026 | 3,380 | 3,374 | 3,374 | 3,400 | 3,371 | 160,600 |
| January 21, 2026 | 3,402 | 3,362 | 3,362 | 3,404 | 3,342 | 188,100 |
| January 20, 2026 | 3,426 | 3,427 | 3,427 | 3,447 | 3,416 | 113,200 |
| January 19, 2026 | 3,450 | 3,440 | 3,440 | 3,460 | 3,435 | 110,300 |
| January 16, 2026 | 3,421 | 3,439 | 3,439 | 3,445 | 3,415 | 188,700 |
| January 15, 2026 | 3,470 | 3,445 | 3,445 | 3,475 | 3,432 | 152,400 |
| January 14, 2026 | 3,447 | 3,445 | 3,445 | 3,476 | 3,436 | 203,800 |
| January 13, 2026 | 3,480 | 3,478 | 3,478 | 3,489 | 3,457 | 206,800 |
| January 09, 2026 | 3,479 | 3,479 | 3,479 | 3,498 | 3,457 | 156,400 |
| January 08, 2026 | 3,440 | 3,487 | 3,487 | 3,495 | 3,425 | 187,200 |
| January 07, 2026 | 3,416 | 3,438 | 3,438 | 3,465 | 3,393 | 186,100 |
| January 06, 2026 | 3,435 | 3,440 | 3,440 | 3,452 | 3,426 | 170,400 |
| January 05, 2026 | 3,440 | 3,401 | 3,401 | 3,460 | 3,383 | 281,600 |
| December 30, 2025 | 3,474 | 3,464 | 3,464 | 3,477 | 3,445 | 135,900 |
| December 29, 2025 | 3,469 | 3,462 | 3,462 | 3,470 | 3,438 | 126,100 |
| December 26, 2025 | 3,463 | 3,469 | 3,469 | 3,489 | 3,457 | 99,000 |
| December 25, 2025 | 3,460 | 3,460 | 3,460 | 3,464 | 3,450 | 47,400 |
| December 24, 2025 | 3,485 | 3,471 | 3,471 | 3,495 | 3,453 | 87,400 |
| December 23, 2025 | 3,451 | 3,488 | 3,488 | 3,497 | 3,443 | 155,400 |
| December 22, 2025 | 3,500 | 3,457 | 3,457 | 3,505 | 3,428 | 168,800 |
| December 19, 2025 | 3,505 | 3,503 | 3,503 | 3,526 | 3,498 | 366,400 |
| December 18, 2025 | 3,465 | 3,505 | 3,505 | 3,539 | 3,461 | 181,000 |
| December 17, 2025 | 3,506 | 3,474 | 3,474 | 3,514 | 3,465 | 144,400 |
| December 16, 2025 | 3,518 | 3,506 | 3,506 | 3,540 | 3,502 | 120,800 |
| December 15, 2025 | 3,518 | 3,525 | 3,525 | 3,540 | 3,510 | 104,200 |
| December 12, 2025 | 3,508 | 3,502 | 3,502 | 3,512 | 3,477 | 141,400 |
| December 11, 2025 | 3,570 | 3,481 | 3,481 | 3,574 | 3,477 | 106,400 |
| December 10, 2025 | 3,565 | 3,556 | 3,556 | 3,574 | 3,544 | 138,300 |
| December 09, 2025 | 3,555 | 3,542 | 3,542 | 3,565 | 3,513 | 158,100 |
| December 08, 2025 | 3,520 | 3,546 | 3,546 | 3,548 | 3,511 | 170,600 |
| December 05, 2025 | 3,550 | 3,510 | 3,510 | 3,599 | 3,493 | 145,700 |
| December 04, 2025 | 3,562 | 3,596 | 3,596 | 3,597 | 3,562 | 102,100 |
| December 03, 2025 | 3,591 | 3,561 | 3,561 | 3,594 | 3,552 | 176,400 |
| December 02, 2025 | 3,620 | 3,596 | 3,596 | 3,633 | 3,564 | 129,100 |
| December 01, 2025 | 3,621 | 3,609 | 3,609 | 3,650 | 3,597 | 137,900 |
| November 28, 2025 | 3,602 | 3,626 | 3,626 | 3,651 | 3,600 | 140,800 |
| November 27, 2025 | 3,610 | 3,619 | 3,619 | 3,637 | 3,610 | 132,500 |
| November 26, 2025 | 3,606 | 3,622 | 3,622 | 3,635 | 3,593 | 154,300 |
| November 25, 2025 | 3,600 | 3,581 | 3,581 | 3,623 | 3,581 | 196,300 |
| November 21, 2025 | 3,548 | 3,613 | 3,613 | 3,625 | 3,500 | 253,100 |