5,240.00
-40(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,250 | 5,240 | 5,240 | 5,280 | 5,220 | 35,000 |
| February 19, 2026 | 5,180 | 5,280 | 5,280 | 5,290 | 5,130 | 46,400 |
| February 18, 2026 | 5,180 | 5,180 | 5,180 | 5,240 | 5,170 | 37,200 |
| February 17, 2026 | 5,260 | 5,170 | 5,170 | 5,310 | 5,170 | 68,900 |
| February 16, 2026 | 5,260 | 5,300 | 5,300 | 5,350 | 5,220 | 48,900 |
| February 13, 2026 | 5,300 | 5,260 | 5,260 | 5,330 | 5,210 | 37,100 |
| February 12, 2026 | 5,230 | 5,290 | 5,290 | 5,310 | 5,230 | 45,100 |
| February 10, 2026 | 5,210 | 5,200 | 5,200 | 5,250 | 5,170 | 39,700 |
| February 09, 2026 | 5,250 | 5,200 | 5,200 | 5,290 | 5,190 | 62,200 |
| February 06, 2026 | 5,070 | 5,180 | 5,180 | 5,210 | 5,040 | 122,300 |
| February 05, 2026 | 5,110 | 5,080 | 5,080 | 5,130 | 5,070 | 21,000 |
| February 04, 2026 | 5,070 | 5,070 | 5,070 | 5,110 | 5,050 | 29,800 |
| February 03, 2026 | 5,090 | 5,050 | 5,050 | 5,120 | 5,050 | 35,500 |
| February 02, 2026 | 5,140 | 5,090 | 5,090 | 5,170 | 5,060 | 39,400 |
| January 30, 2026 | 5,100 | 5,140 | 5,140 | 5,140 | 5,060 | 42,100 |
| January 29, 2026 | 5,130 | 5,090 | 5,090 | 5,130 | 5,030 | 42,800 |
| January 28, 2026 | 5,180 | 5,130 | 5,130 | 5,350 | 5,120 | 84,500 |
| January 27, 2026 | 5,010 | 5,080 | 5,080 | 5,090 | 4,990 | 31,600 |
| January 26, 2026 | 5,010 | 5,020 | 5,020 | 5,020 | 4,985 | 40,600 |
| January 23, 2026 | 5,030 | 5,000 | 5,000 | 5,050 | 4,995 | 24,600 |
| January 22, 2026 | 5,030 | 5,030 | 5,030 | 5,040 | 4,980 | 38,800 |
| January 21, 2026 | 5,050 | 5,000 | 5,000 | 5,070 | 4,995 | 43,900 |
| January 20, 2026 | 5,040 | 5,100 | 5,100 | 5,110 | 5,000 | 49,000 |
| January 19, 2026 | 4,980 | 5,000 | 5,000 | 5,030 | 4,955 | 42,700 |
| January 16, 2026 | 4,935 | 4,960 | 4,960 | 4,970 | 4,910 | 22,200 |
| January 15, 2026 | 4,910 | 4,935 | 4,935 | 4,950 | 4,905 | 31,600 |
| January 14, 2026 | 4,890 | 4,930 | 4,930 | 4,930 | 4,875 | 38,600 |
| January 13, 2026 | 4,970 | 4,890 | 4,890 | 4,970 | 4,890 | 55,500 |
| January 09, 2026 | 4,960 | 4,950 | 4,950 | 4,975 | 4,930 | 21,900 |
| January 08, 2026 | 4,965 | 4,920 | 4,920 | 4,975 | 4,920 | 24,100 |
| January 07, 2026 | 4,950 | 4,940 | 4,940 | 4,990 | 4,940 | 40,900 |
| January 06, 2026 | 4,880 | 4,945 | 4,945 | 4,955 | 4,880 | 31,100 |
| January 05, 2026 | 4,880 | 4,870 | 4,870 | 4,910 | 4,850 | 28,600 |
| December 30, 2025 | 4,885 | 4,875 | 4,875 | 4,930 | 4,870 | 24,400 |
| December 29, 2025 | 4,885 | 4,900 | 4,900 | 4,905 | 4,855 | 32,800 |
| December 26, 2025 | 4,870 | 4,880 | 4,880 | 4,880 | 4,855 | 20,700 |
| December 25, 2025 | 4,870 | 4,850 | 4,850 | 4,870 | 4,840 | 13,900 |
| December 24, 2025 | 4,850 | 4,865 | 4,865 | 4,870 | 4,835 | 21,000 |
| December 23, 2025 | 4,760 | 4,850 | 4,850 | 4,865 | 4,760 | 38,000 |
| December 22, 2025 | 4,745 | 4,745 | 4,745 | 4,760 | 4,720 | 18,600 |
| December 19, 2025 | 4,745 | 4,740 | 4,740 | 4,750 | 4,710 | 25,300 |
| December 18, 2025 | 4,690 | 4,740 | 4,740 | 4,740 | 4,685 | 39,500 |
| December 17, 2025 | 4,670 | 4,675 | 4,675 | 4,690 | 4,645 | 24,200 |
| December 16, 2025 | 4,675 | 4,665 | 4,665 | 4,690 | 4,660 | 29,600 |
| December 15, 2025 | 4,615 | 4,655 | 4,655 | 4,660 | 4,615 | 43,200 |
| December 12, 2025 | 4,580 | 4,605 | 4,605 | 4,605 | 4,570 | 65,900 |
| December 11, 2025 | 4,630 | 4,535 | 4,535 | 4,640 | 4,535 | 46,100 |
| December 10, 2025 | 4,610 | 4,630 | 4,630 | 4,630 | 4,605 | 14,500 |
| December 09, 2025 | 4,670 | 4,605 | 4,605 | 4,670 | 4,600 | 16,800 |
| December 08, 2025 | 4,590 | 4,670 | 4,670 | 4,670 | 4,580 | 35,400 |
| December 05, 2025 | 4,625 | 4,590 | 4,590 | 4,625 | 4,580 | 31,800 |
| December 04, 2025 | 4,635 | 4,615 | 4,615 | 4,635 | 4,600 | 32,100 |
| December 03, 2025 | 4,665 | 4,615 | 4,615 | 4,665 | 4,610 | 27,300 |
| December 02, 2025 | 4,765 | 4,660 | 4,660 | 4,765 | 4,660 | 34,100 |
| December 01, 2025 | 4,810 | 4,725 | 4,725 | 4,830 | 4,710 | 45,700 |
| November 28, 2025 | 4,745 | 4,800 | 4,800 | 4,800 | 4,730 | 26,100 |
| November 27, 2025 | 4,765 | 4,745 | 4,745 | 4,775 | 4,730 | 22,100 |
| November 26, 2025 | 4,720 | 4,745 | 4,745 | 4,760 | 4,720 | 28,300 |
| November 25, 2025 | 4,775 | 4,690 | 4,690 | 4,775 | 4,690 | 44,800 |
| November 21, 2025 | 4,635 | 4,740 | 4,740 | 4,750 | 4,635 | 37,100 |