3,635.00
-139(-3.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,635 | 3,635 | 3,635 | 3,635 | 3,635 | 1,882 |
| February 19, 2026 | 3,774 | 3,774 | 3,774 | 3,774 | 3,774 | 82,691 |
| February 18, 2026 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 313,153 |
| February 17, 2026 | 3,713 | 3,713 | 3,713 | 3,713 | 3,713 | 130,890 |
| February 16, 2026 | 3,774 | 3,774 | 3,774 | 3,774 | 3,774 | 59,269 |
| February 13, 2026 | 3,774 | 3,774 | 3,774 | 3,774 | 3,774 | 192,886 |
| February 12, 2026 | 3,705 | 3,705 | 3,705 | 3,705 | 3,705 | 147,800 |
| February 11, 2026 | 3,714 | 3,714 | 3,714 | 3,714 | 3,714 | 0 |
| February 10, 2026 | 3,714 | 3,714 | 3,714 | 3,714 | 3,714 | 45,367 |
| February 09, 2026 | 3,729 | 3,729 | 3,729 | 3,729 | 3,729 | 57,758 |
| February 06, 2026 | 3,706 | 3,706 | 3,706 | 3,706 | 3,706 | 0 |
| February 05, 2026 | 3,706 | 3,706 | 3,706 | 3,706 | 3,706 | 54,890 |
| February 04, 2026 | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 28,189 |
| February 03, 2026 | 3,594 | 3,597.42 | 3,597.42 | 3,597.42 | 3,594 | 34,900 |
| February 02, 2026 | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 2.25M |
| January 30, 2026 | 3,504 | 3,504 | 3,504 | 3,504 | 3,504 | 745,198 |
| January 29, 2026 | 3,448 | 3,420 | 3,420 | 3,448 | 3,420 | 601,071 |
| January 28, 2026 | 3,347 | 3,347 | 3,347 | 3,347 | 3,347 | 443 |
| January 27, 2026 | 3,459 | 3,496 | 3,496 | 3,496 | 3,459 | 920,521 |
| January 26, 2026 | 3,624 | 3,624 | 3,624 | 3,624 | 3,624 | 16,400 |
| January 23, 2026 | 3,624 | 3,624 | 3,624 | 3,624 | 3,624 | 207,266 |
| January 22, 2026 | 3,584 | 3,584 | 3,584 | 3,584 | 3,584 | 365,014 |
| January 21, 2026 | 3,552 | 3,552 | 3,552 | 3,552 | 3,528 | 669,216 |
| January 20, 2026 | 3,541 | 3,541 | 3,541 | 3,541 | 3,541 | 564,260 |
| January 19, 2026 | 3,623 | 3,623 | 3,623 | 3,623 | 3,623 | 356,167 |
| January 16, 2026 | 3,670 | 3,692 | 3,692 | 3,692 | 3,670 | 219,024 |
| January 15, 2026 | 3,714 | 3,714.01 | 3,714.01 | 3,714.01 | 3,714 | 1.68M |
| January 14, 2026 | 3,622 | 3,622 | 3,622 | 3,622 | 3,622 | 313,552 |
| January 13, 2026 | 3,601 | 3,601 | 3,601 | 3,641 | 3,601 | 489,509 |
| January 12, 2026 | 3,388 | 3,388 | 3,388 | 3,388 | 3,388 | 0 |
| January 09, 2026 | 3,372 | 3,388 | 3,388 | 3,388 | 3,372 | 193,669 |
| January 08, 2026 | 3,294 | 3,294 | 3,294 | 3,294 | 3,294 | 49,390 |
| January 07, 2026 | 3,335 | 3,335 | 3,335 | 3,335 | 3,335 | 25,755 |
| January 06, 2026 | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 93,230 |
| January 05, 2026 | 3,399 | 3,399 | 3,399 | 3,399 | 3,399 | 15,903 |
| January 02, 2026 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 0 |
| December 31, 2025 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 0 |
| December 30, 2025 | 3,356 | 3,356 | 3,356 | 3,356 | 3,356 | 478,280 |
| December 29, 2025 | 3,353 | 3,353 | 3,353 | 3,353 | 3,353 | 0 |
| December 24, 2025 | 3,353 | 3,353 | 3,353 | 3,353 | 3,353 | 140,400 |
| December 23, 2025 | 3,415 | 3,415 | 3,415 | 3,415 | 3,415 | 105,037 |
| December 22, 2025 | 3,424 | 3,424 | 3,424 | 3,424 | 3,424 | 100,744 |
| December 19, 2025 | 3,389 | 3,424 | 3,424 | 3,424 | 3,389 | 493,053 |
| December 18, 2025 | 3,363 | 3,363 | 3,363 | 3,363 | 3,363 | 213,275 |
| December 17, 2025 | 3,349 | 3,349 | 3,349 | 3,349 | 3,349 | 568,000 |
| December 16, 2025 | 3,330 | 3,345 | 3,345 | 3,345 | 3,330 | 3.02M |
| December 15, 2025 | 3,350 | 3,350 | 3,350 | 3,350 | 3,350 | 2.16M |
| December 12, 2025 | 3,260 | 3,260 | 3,260 | 3,260 | 3,260 | 36,431 |
| December 11, 2025 | 3,116 | 3,116 | 3,116 | 3,116 | 3,116 | 2,039 |
| December 10, 2025 | 3,116 | 3,116 | 3,116 | 3,116 | 3,116 | 35,855 |
| December 09, 2025 | 3,076.01 | 3,066 | 3,066 | 3,076.01 | 3,066 | 3.1M |
| December 08, 2025 | 3,060 | 3,060 | 3,060 | 3,060 | 3,060 | 4.82M |
| December 05, 2025 | 3,032 | 3,032 | 3,032 | 3,032 | 3,032 | 33,076 |
| December 04, 2025 | 3,103 | 3,103.01 | 3,103.01 | 3,103.01 | 3,103 | 403,291 |
| December 03, 2025 | 3,005 | 3,005 | 3,005 | 3,005 | 3,005 | 79,935 |
| December 02, 2025 | 3,045 | 3,068 | 3,068 | 3,068 | 3,045 | 619,542 |
| December 01, 2025 | 3,082 | 3,082 | 3,082 | 3,082 | 3,082 | 120,104 |
| November 28, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 0 |
| November 27, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 0 |
| November 26, 2025 | 3,141 | 3,141 | 3,141 | 3,141 | 3,141 | 20,446 |