5,170.00
-70(-1.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,200 | 5,170 | 5,170 | 5,280 | 5,080 | 235,100 |
| February 19, 2026 | 5,060 | 5,240 | 5,240 | 5,250 | 5,040 | 340,800 |
| February 18, 2026 | 4,900 | 5,080 | 5,080 | 5,110 | 4,860 | 218,900 |
| February 17, 2026 | 4,820 | 4,900 | 4,900 | 5,040 | 4,785 | 280,000 |
| February 16, 2026 | 4,605 | 4,860 | 4,860 | 4,965 | 4,575 | 434,300 |
| February 13, 2026 | 4,700 | 4,570 | 4,570 | 4,720 | 4,530 | 283,700 |
| February 12, 2026 | 4,830 | 4,775 | 4,775 | 4,850 | 4,765 | 241,800 |
| February 10, 2026 | 4,780 | 4,835 | 4,835 | 4,840 | 4,700 | 238,300 |
| February 09, 2026 | 4,700 | 4,710 | 4,710 | 4,865 | 4,610 | 462,800 |
| February 06, 2026 | 4,155 | 4,565 | 4,565 | 4,565 | 4,135 | 431,000 |
| February 05, 2026 | 4,390 | 4,325 | 4,325 | 4,390 | 4,255 | 197,300 |
| February 04, 2026 | 4,300 | 4,390 | 4,390 | 4,405 | 4,265 | 252,800 |
| February 03, 2026 | 4,225 | 4,285 | 4,285 | 4,295 | 4,190 | 203,500 |
| February 02, 2026 | 4,295 | 4,210 | 4,210 | 4,330 | 4,180 | 185,400 |
| January 30, 2026 | 4,185 | 4,235 | 4,235 | 4,270 | 4,140 | 154,800 |
| January 29, 2026 | 4,140 | 4,190 | 4,190 | 4,200 | 4,080 | 124,500 |
| January 28, 2026 | 4,200 | 4,115 | 4,115 | 4,220 | 4,095 | 130,100 |
| January 27, 2026 | 4,180 | 4,180 | 4,180 | 4,215 | 4,125 | 111,400 |
| January 26, 2026 | 4,165 | 4,220 | 4,220 | 4,310 | 4,125 | 195,100 |
| January 23, 2026 | 4,210 | 4,225 | 4,225 | 4,270 | 4,170 | 96,000 |
| January 22, 2026 | 4,305 | 4,215 | 4,215 | 4,315 | 4,160 | 206,400 |
| January 21, 2026 | 4,025 | 4,280 | 4,280 | 4,340 | 4,020 | 385,000 |
| January 20, 2026 | 4,200 | 4,155 | 4,155 | 4,415 | 4,110 | 291,700 |
| January 19, 2026 | 4,085 | 4,155 | 4,155 | 4,195 | 4,080 | 124,800 |
| January 16, 2026 | 4,240 | 4,105 | 4,105 | 4,255 | 4,045 | 244,500 |
| January 15, 2026 | 4,105 | 4,240 | 4,240 | 4,295 | 4,075 | 223,400 |
| January 14, 2026 | 4,050 | 4,130 | 4,130 | 4,160 | 4,050 | 228,400 |
| January 13, 2026 | 3,930 | 3,985 | 3,985 | 4,005 | 3,885 | 325,600 |
| January 09, 2026 | 3,770 | 3,830 | 3,830 | 3,830 | 3,745 | 135,900 |
| January 08, 2026 | 3,745 | 3,720 | 3,720 | 3,795 | 3,720 | 127,100 |
| January 07, 2026 | 3,780 | 3,790 | 3,790 | 3,840 | 3,760 | 143,900 |
| January 06, 2026 | 3,780 | 3,830 | 3,830 | 3,835 | 3,750 | 187,100 |
| January 05, 2026 | 3,820 | 3,760 | 3,760 | 3,845 | 3,745 | 290,500 |
| December 30, 2025 | 3,875 | 3,820 | 3,820 | 3,950 | 3,805 | 252,400 |
| December 29, 2025 | 3,740 | 3,880 | 3,880 | 3,950 | 3,720 | 540,200 |
| December 26, 2025 | 3,755 | 3,745 | 3,745 | 3,790 | 3,715 | 119,200 |
| December 25, 2025 | 3,770 | 3,740 | 3,740 | 3,795 | 3,730 | 80,600 |
| December 24, 2025 | 3,820 | 3,785 | 3,785 | 3,845 | 3,765 | 180,400 |
| December 23, 2025 | 3,725 | 3,785 | 3,785 | 3,880 | 3,705 | 213,000 |
| December 22, 2025 | 3,655 | 3,710 | 3,710 | 3,735 | 3,645 | 229,300 |
| December 19, 2025 | 3,570 | 3,620 | 3,620 | 3,635 | 3,560 | 131,900 |
| December 18, 2025 | 3,520 | 3,560 | 3,560 | 3,565 | 3,500 | 149,200 |
| December 17, 2025 | 3,505 | 3,525 | 3,525 | 3,570 | 3,450 | 94,700 |
| December 16, 2025 | 3,615 | 3,505 | 3,505 | 3,655 | 3,495 | 142,200 |
| December 15, 2025 | 3,490 | 3,580 | 3,580 | 3,585 | 3,460 | 78,100 |
| December 12, 2025 | 3,490 | 3,520 | 3,520 | 3,535 | 3,480 | 97,100 |
| December 11, 2025 | 3,530 | 3,440 | 3,440 | 3,540 | 3,440 | 116,500 |
| December 10, 2025 | 3,540 | 3,525 | 3,525 | 3,580 | 3,510 | 46,700 |
| December 09, 2025 | 3,515 | 3,520 | 3,520 | 3,545 | 3,505 | 43,200 |
| December 08, 2025 | 3,580 | 3,525 | 3,525 | 3,595 | 3,520 | 72,900 |
| December 05, 2025 | 3,510 | 3,545 | 3,545 | 3,600 | 3,510 | 152,000 |
| December 04, 2025 | 3,450 | 3,495 | 3,495 | 3,495 | 3,435 | 67,000 |
| December 03, 2025 | 3,450 | 3,445 | 3,445 | 3,470 | 3,425 | 71,100 |
| December 02, 2025 | 3,525 | 3,450 | 3,450 | 3,535 | 3,440 | 116,400 |
| December 01, 2025 | 3,630 | 3,525 | 3,525 | 3,650 | 3,515 | 125,300 |
| November 28, 2025 | 3,550 | 3,670 | 3,670 | 3,680 | 3,550 | 185,700 |
| November 27, 2025 | 3,535 | 3,535 | 3,535 | 3,545 | 3,500 | 63,300 |
| November 26, 2025 | 3,410 | 3,515 | 3,515 | 3,515 | 3,410 | 90,500 |
| November 25, 2025 | 3,440 | 3,410 | 3,410 | 3,450 | 3,385 | 97,600 |
| November 21, 2025 | 3,405 | 3,415 | 3,415 | 3,480 | 3,385 | 138,500 |