3,330.00
-65(-1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,350 | 3,330 | 3,330 | 3,360 | 3,300 | 64,000 |
| February 19, 2026 | 3,275 | 3,395 | 3,395 | 3,415 | 3,235 | 111,000 |
| February 18, 2026 | 3,225 | 3,280 | 3,280 | 3,310 | 3,225 | 41,000 |
| February 17, 2026 | 3,240 | 3,270 | 3,270 | 3,275 | 3,200 | 54,500 |
| February 16, 2026 | 3,100 | 3,200 | 3,200 | 3,235 | 3,100 | 92,900 |
| February 13, 2026 | 3,155 | 3,140 | 3,140 | 3,210 | 3,095 | 87,200 |
| February 12, 2026 | 3,220 | 3,190 | 3,190 | 3,235 | 3,185 | 38,000 |
| February 10, 2026 | 3,170 | 3,220 | 3,220 | 3,240 | 3,160 | 29,900 |
| February 09, 2026 | 3,200 | 3,150 | 3,150 | 3,200 | 3,095 | 29,000 |
| February 06, 2026 | 3,135 | 3,120 | 3,120 | 3,135 | 3,095 | 28,800 |
| February 05, 2026 | 3,095 | 3,135 | 3,135 | 3,160 | 3,080 | 35,500 |
| February 04, 2026 | 3,100 | 3,065 | 3,065 | 3,115 | 3,035 | 77,800 |
| February 03, 2026 | 3,125 | 3,150 | 3,150 | 3,160 | 3,115 | 33,300 |
| February 02, 2026 | 3,160 | 3,100 | 3,100 | 3,190 | 3,100 | 51,400 |
| January 30, 2026 | 3,195 | 3,165 | 3,165 | 3,205 | 3,160 | 27,000 |
| January 29, 2026 | 3,200 | 3,195 | 3,195 | 3,215 | 3,160 | 27,900 |
| January 28, 2026 | 3,230 | 3,200 | 3,200 | 3,240 | 3,195 | 29,400 |
| January 27, 2026 | 3,260 | 3,260 | 3,260 | 3,305 | 3,250 | 38,700 |
| January 26, 2026 | 3,325 | 3,250 | 3,250 | 3,335 | 3,235 | 45,200 |
| January 23, 2026 | 3,390 | 3,380 | 3,380 | 3,395 | 3,355 | 24,100 |
| January 22, 2026 | 3,310 | 3,325 | 3,325 | 3,355 | 3,310 | 22,600 |
| January 21, 2026 | 3,280 | 3,310 | 3,310 | 3,330 | 3,280 | 30,100 |
| January 20, 2026 | 3,350 | 3,350 | 3,350 | 3,375 | 3,300 | 36,000 |
| January 19, 2026 | 3,400 | 3,385 | 3,385 | 3,425 | 3,385 | 27,100 |
| January 16, 2026 | 3,435 | 3,435 | 3,435 | 3,450 | 3,360 | 36,200 |
| January 15, 2026 | 3,380 | 3,410 | 3,410 | 3,420 | 3,350 | 32,200 |
| January 14, 2026 | 3,360 | 3,385 | 3,385 | 3,390 | 3,345 | 42,800 |
| January 13, 2026 | 3,380 | 3,340 | 3,340 | 3,400 | 3,310 | 83,400 |
| January 09, 2026 | 3,185 | 3,255 | 3,255 | 3,260 | 3,185 | 40,600 |
| January 08, 2026 | 3,170 | 3,185 | 3,185 | 3,195 | 3,165 | 21,100 |
| January 07, 2026 | 3,140 | 3,160 | 3,160 | 3,190 | 3,140 | 24,600 |
| January 06, 2026 | 3,145 | 3,145 | 3,145 | 3,180 | 3,140 | 20,300 |
| January 05, 2026 | 3,135 | 3,135 | 3,135 | 3,190 | 3,110 | 24,200 |
| December 30, 2025 | 3,130 | 3,145 | 3,145 | 3,155 | 3,115 | 16,100 |
| December 29, 2025 | 3,195 | 3,150 | 3,150 | 3,195 | 3,150 | 17,400 |
| December 26, 2025 | 3,230 | 3,195 | 3,195 | 3,240 | 3,180 | 25,600 |
| December 25, 2025 | 3,230 | 3,230 | 3,230 | 3,260 | 3,225 | 21,300 |
| December 24, 2025 | 3,230 | 3,225 | 3,225 | 3,235 | 3,200 | 28,300 |
| December 23, 2025 | 3,185 | 3,240 | 3,240 | 3,260 | 3,185 | 55,400 |
| December 22, 2025 | 3,150 | 3,165 | 3,165 | 3,185 | 3,140 | 42,800 |
| December 19, 2025 | 3,090 | 3,115 | 3,115 | 3,145 | 3,080 | 51,000 |
| December 18, 2025 | 3,020 | 3,085 | 3,085 | 3,100 | 3,010 | 41,900 |
| December 17, 2025 | 3,015 | 3,020 | 3,020 | 3,040 | 2,983 | 41,800 |
| December 16, 2025 | 2,998 | 2,974 | 2,974 | 2,998 | 2,956 | 27,600 |
| December 15, 2025 | 2,969 | 2,998 | 2,998 | 2,998 | 2,967 | 20,100 |
| December 12, 2025 | 2,945 | 2,969 | 2,969 | 2,969 | 2,945 | 32,300 |
| December 11, 2025 | 2,948 | 2,922 | 2,922 | 2,948 | 2,893 | 61,600 |
| December 10, 2025 | 2,976 | 2,947 | 2,947 | 2,976 | 2,939 | 34,900 |
| December 09, 2025 | 2,970 | 2,948 | 2,948 | 2,997 | 2,934 | 43,600 |
| December 08, 2025 | 3,005 | 2,980 | 2,980 | 3,035 | 2,961 | 31,300 |
| December 05, 2025 | 2,985 | 2,997 | 2,997 | 3,010 | 2,970 | 31,100 |
| December 04, 2025 | 3,010 | 3,010 | 3,010 | 3,055 | 3,010 | 18,800 |
| December 03, 2025 | 3,005 | 3,010 | 3,010 | 3,030 | 3,005 | 18,000 |
| December 02, 2025 | 3,035 | 3,025 | 3,025 | 3,070 | 3,010 | 17,700 |
| December 01, 2025 | 3,090 | 3,035 | 3,035 | 3,105 | 3,020 | 22,000 |
| November 28, 2025 | 3,115 | 3,100 | 3,100 | 3,125 | 3,080 | 27,300 |
| November 27, 2025 | 3,145 | 3,115 | 3,115 | 3,145 | 3,100 | 30,900 |
| November 26, 2025 | 3,105 | 3,125 | 3,125 | 3,175 | 3,085 | 52,300 |
| November 25, 2025 | 3,070 | 3,040 | 3,040 | 3,075 | 3,025 | 20,300 |
| November 21, 2025 | 2,920 | 3,035 | 3,035 | 3,035 | 2,920 | 28,700 |