2,904.00
-82(-2.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 2,970 | 2,904 | 2,904 | 2,970 | 2,904 | 101,400 |
| February 19, 2026 | 2,989 | 2,986 | 2,986 | 2,994 | 2,958 | 49,100 |
| February 18, 2026 | 2,951 | 2,959 | 2,959 | 2,965 | 2,942 | 59,300 |
| February 17, 2026 | 2,950 | 2,929 | 2,929 | 2,967 | 2,928 | 69,200 |
| February 16, 2026 | 2,928 | 2,950 | 2,950 | 2,991 | 2,928 | 166,600 |
| February 13, 2026 | 2,945 | 2,924 | 2,924 | 2,970 | 2,910 | 114,500 |
| February 12, 2026 | 2,952 | 2,957 | 2,957 | 2,960 | 2,939 | 94,100 |
| February 10, 2026 | 2,940 | 2,942 | 2,942 | 2,960 | 2,931 | 130,700 |
| February 09, 2026 | 2,978 | 2,944 | 2,944 | 3,000 | 2,943 | 116,000 |
| February 06, 2026 | 2,988 | 2,966 | 2,966 | 2,988 | 2,957 | 112,200 |
| February 05, 2026 | 3,025 | 2,990 | 2,990 | 3,040 | 2,988 | 109,600 |
| February 04, 2026 | 3,040 | 3,020 | 3,020 | 3,065 | 3,020 | 46,500 |
| February 03, 2026 | 3,090 | 3,025 | 3,025 | 3,090 | 3,000 | 87,200 |
| February 02, 2026 | 3,080 | 3,060 | 3,060 | 3,110 | 3,035 | 91,900 |
| January 30, 2026 | 3,110 | 3,110 | 3,110 | 3,145 | 3,065 | 78,400 |
| January 29, 2026 | 3,065 | 3,080 | 3,080 | 3,080 | 3,040 | 40,700 |
| January 28, 2026 | 3,075 | 3,065 | 3,065 | 3,095 | 3,050 | 41,800 |
| January 27, 2026 | 3,105 | 3,090 | 3,090 | 3,115 | 3,085 | 38,300 |
| January 26, 2026 | 3,130 | 3,100 | 3,100 | 3,130 | 3,095 | 60,000 |
| January 23, 2026 | 3,150 | 3,150 | 3,150 | 3,175 | 3,130 | 31,600 |
| January 22, 2026 | 3,120 | 3,130 | 3,130 | 3,150 | 3,120 | 30,900 |
| January 21, 2026 | 3,150 | 3,115 | 3,115 | 3,165 | 3,115 | 42,000 |
| January 20, 2026 | 3,160 | 3,180 | 3,180 | 3,195 | 3,145 | 29,900 |
| January 19, 2026 | 3,205 | 3,150 | 3,150 | 3,205 | 3,145 | 48,400 |
| January 16, 2026 | 3,225 | 3,205 | 3,205 | 3,225 | 3,180 | 43,100 |
| January 15, 2026 | 3,140 | 3,220 | 3,220 | 3,220 | 3,135 | 82,900 |
| January 14, 2026 | 3,110 | 3,110 | 3,110 | 3,125 | 3,085 | 46,000 |
| January 13, 2026 | 3,160 | 3,110 | 3,110 | 3,165 | 3,100 | 62,800 |
| January 09, 2026 | 3,105 | 3,140 | 3,140 | 3,145 | 3,105 | 41,100 |
| January 08, 2026 | 3,145 | 3,100 | 3,100 | 3,145 | 3,100 | 34,100 |
| January 07, 2026 | 3,100 | 3,135 | 3,135 | 3,160 | 3,100 | 43,400 |
| January 06, 2026 | 3,115 | 3,110 | 3,110 | 3,135 | 3,100 | 32,200 |
| January 05, 2026 | 3,110 | 3,115 | 3,115 | 3,145 | 3,105 | 40,300 |
| December 30, 2025 | 3,160 | 3,110 | 3,110 | 3,165 | 3,110 | 37,000 |
| December 29, 2025 | 3,125 | 3,150 | 3,150 | 3,150 | 3,100 | 42,400 |
| December 26, 2025 | 3,120 | 3,125 | 3,125 | 3,140 | 3,105 | 43,300 |
| December 25, 2025 | 3,105 | 3,120 | 3,120 | 3,125 | 3,105 | 32,400 |
| December 24, 2025 | 3,105 | 3,105 | 3,105 | 3,120 | 3,095 | 26,700 |
| December 23, 2025 | 3,100 | 3,110 | 3,110 | 3,120 | 3,100 | 22,700 |
| December 22, 2025 | 3,120 | 3,100 | 3,100 | 3,125 | 3,075 | 32,000 |
| December 19, 2025 | 3,090 | 3,105 | 3,105 | 3,115 | 3,085 | 38,500 |
| December 18, 2025 | 3,080 | 3,085 | 3,085 | 3,095 | 3,060 | 33,200 |
| December 17, 2025 | 3,090 | 3,075 | 3,075 | 3,090 | 3,045 | 28,500 |
| December 16, 2025 | 3,085 | 3,080 | 3,080 | 3,095 | 3,060 | 34,600 |
| December 15, 2025 | 3,055 | 3,075 | 3,075 | 3,105 | 3,050 | 32,000 |
| December 12, 2025 | 3,045 | 3,050 | 3,050 | 3,065 | 3,040 | 35,100 |
| December 11, 2025 | 3,060 | 3,015 | 3,015 | 3,070 | 3,005 | 45,600 |
| December 10, 2025 | 3,070 | 3,075 | 3,075 | 3,090 | 3,040 | 38,100 |
| December 09, 2025 | 3,070 | 3,045 | 3,045 | 3,100 | 3,045 | 35,900 |
| December 08, 2025 | 3,055 | 3,085 | 3,085 | 3,085 | 3,055 | 35,400 |
| December 05, 2025 | 3,065 | 3,045 | 3,045 | 3,070 | 3,040 | 37,900 |
| December 04, 2025 | 3,115 | 3,080 | 3,080 | 3,120 | 3,065 | 45,800 |
| December 03, 2025 | 3,080 | 3,100 | 3,100 | 3,130 | 3,050 | 55,700 |
| December 02, 2025 | 3,060 | 3,065 | 3,065 | 3,080 | 3,060 | 24,000 |
| December 01, 2025 | 3,100 | 3,075 | 3,075 | 3,110 | 3,060 | 31,000 |
| November 28, 2025 | 3,130 | 3,110 | 3,110 | 3,140 | 3,100 | 28,400 |
| November 27, 2025 | 3,115 | 3,120 | 3,120 | 3,140 | 3,100 | 27,900 |
| November 26, 2025 | 3,060 | 3,100 | 3,100 | 3,100 | 3,060 | 35,900 |
| November 25, 2025 | 3,100 | 3,050 | 3,050 | 3,100 | 3,035 | 37,500 |
| November 21, 2025 | 2,990 | 3,075 | 3,075 | 3,085 | 2,990 | 59,900 |