4,153.00
+59(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,134 | 4,153 | 4,153 | 4,170 | 4,096 | 2.96M |
| February 19, 2026 | 4,018 | 4,094 | 4,094 | 4,094 | 3,995 | 2.93M |
| February 18, 2026 | 3,992 | 4,016 | 4,016 | 4,045 | 3,961 | 2.96M |
| February 17, 2026 | 3,956 | 3,990 | 3,990 | 4,061 | 3,950 | 3.86M |
| February 16, 2026 | 4,188 | 4,005 | 4,005 | 4,190 | 4,005 | 4.06M |
| February 13, 2026 | 4,257 | 4,196 | 4,196 | 4,309 | 4,122 | 4.15M |
| February 12, 2026 | 4,335 | 4,327 | 4,327 | 4,385 | 4,292 | 4.02M |
| February 10, 2026 | 4,150 | 4,335 | 4,335 | 4,357 | 4,120 | 5.65M |
| February 09, 2026 | 4,053 | 4,290 | 4,290 | 4,363 | 4,047 | 9.33M |
| February 06, 2026 | 3,850 | 3,968 | 3,968 | 3,992 | 3,849 | 6.24M |
| February 05, 2026 | 3,798 | 3,838 | 3,838 | 3,842 | 3,732 | 3.46M |
| February 04, 2026 | 3,720 | 3,798 | 3,798 | 3,811 | 3,687 | 3.21M |
| February 03, 2026 | 3,600 | 3,700 | 3,700 | 3,710 | 3,579 | 2.92M |
| February 02, 2026 | 3,578 | 3,540 | 3,540 | 3,612 | 3,527 | 2.93M |
| January 30, 2026 | 3,514 | 3,487 | 3,487 | 3,525 | 3,467 | 2.53M |
| January 29, 2026 | 3,505 | 3,517 | 3,517 | 3,536 | 3,415 | 2.67M |
| January 28, 2026 | 3,546 | 3,527 | 3,527 | 3,576 | 3,502 | 2.14M |
| January 27, 2026 | 3,555 | 3,572 | 3,572 | 3,588 | 3,521 | 2.03M |
| January 26, 2026 | 3,562 | 3,556 | 3,556 | 3,587 | 3,541 | 2.12M |
| January 23, 2026 | 3,612 | 3,626 | 3,626 | 3,667 | 3,606 | 2.7M |
| January 22, 2026 | 3,620 | 3,610 | 3,610 | 3,640 | 3,585 | 3.47M |
| January 21, 2026 | 3,566 | 3,610 | 3,610 | 3,630 | 3,560 | 2.33M |
| January 20, 2026 | 3,587 | 3,619 | 3,619 | 3,619 | 3,570 | 2.69M |
| January 19, 2026 | 3,605 | 3,594 | 3,594 | 3,621 | 3,547 | 2.36M |
| January 16, 2026 | 3,588 | 3,621 | 3,621 | 3,639 | 3,572 | 2.41M |
| January 15, 2026 | 3,590 | 3,600 | 3,600 | 3,640 | 3,580 | 2.7M |
| January 14, 2026 | 3,544 | 3,587 | 3,587 | 3,591 | 3,513 | 3.08M |
| January 13, 2026 | 3,560 | 3,552 | 3,552 | 3,560 | 3,478 | 3.85M |
| January 09, 2026 | 3,330 | 3,420 | 3,420 | 3,420 | 3,304 | 3.89M |
| January 08, 2026 | 3,310 | 3,340 | 3,340 | 3,347 | 3,301 | 3.09M |
| January 07, 2026 | 3,290 | 3,291 | 3,291 | 3,306 | 3,247 | 3.66M |
| January 06, 2026 | 3,328 | 3,360 | 3,360 | 3,362 | 3,282 | 2.85M |
| January 05, 2026 | 3,323 | 3,313 | 3,313 | 3,376 | 3,293 | 1.98M |
| December 30, 2025 | 3,280 | 3,269 | 3,269 | 3,302 | 3,269 | 1.15M |
| December 29, 2025 | 3,286 | 3,279 | 3,279 | 3,306 | 3,264 | 1.39M |
| December 26, 2025 | 3,303 | 3,281 | 3,281 | 3,333 | 3,266 | 1.12M |
| December 25, 2025 | 3,307 | 3,303 | 3,303 | 3,307 | 3,281 | 683,600 |
| December 24, 2025 | 3,296 | 3,284 | 3,284 | 3,308 | 3,268 | 1.24M |
| December 23, 2025 | 3,255 | 3,270 | 3,270 | 3,288 | 3,215 | 1.68M |
| December 22, 2025 | 3,309 | 3,266 | 3,266 | 3,313 | 3,266 | 2.94M |
| December 19, 2025 | 3,259 | 3,310 | 3,310 | 3,327 | 3,225 | 4.33M |
| December 18, 2025 | 3,243 | 3,261 | 3,261 | 3,268 | 3,220 | 2.13M |
| December 17, 2025 | 3,225 | 3,244 | 3,244 | 3,265 | 3,192 | 1.99M |
| December 16, 2025 | 3,281 | 3,223 | 3,223 | 3,299 | 3,215 | 2.58M |
| December 15, 2025 | 3,261 | 3,273 | 3,273 | 3,293 | 3,238 | 2.14M |
| December 12, 2025 | 3,258 | 3,264 | 3,264 | 3,264 | 3,229 | 2.21M |
| December 11, 2025 | 3,241 | 3,228 | 3,228 | 3,273 | 3,209 | 3.48M |
| December 10, 2025 | 3,204 | 3,208 | 3,208 | 3,226 | 3,170 | 3.3M |
| December 09, 2025 | 3,163 | 3,171 | 3,171 | 3,187 | 3,126 | 1.88M |
| December 08, 2025 | 3,114 | 3,158 | 3,158 | 3,158 | 3,090 | 1.95M |
| December 05, 2025 | 3,128 | 3,092 | 3,092 | 3,128 | 3,086 | 923,900 |
| December 04, 2025 | 3,143 | 3,129 | 3,129 | 3,161 | 3,102 | 2.81M |
| December 03, 2025 | 3,127 | 3,119 | 3,119 | 3,142 | 3,107 | 2.11M |
| December 02, 2025 | 3,110 | 3,129 | 3,129 | 3,138 | 3,082 | 2.85M |
| December 01, 2025 | 3,164 | 3,119 | 3,119 | 3,172 | 3,095 | 2.85M |
| November 28, 2025 | 3,171 | 3,184 | 3,184 | 3,218 | 3,158 | 2.69M |
| November 27, 2025 | 3,182 | 3,183 | 3,183 | 3,203 | 3,165 | 2.04M |
| November 26, 2025 | 3,150 | 3,180 | 3,180 | 3,190 | 3,117 | 3.09M |
| November 25, 2025 | 3,130 | 3,111 | 3,111 | 3,135 | 3,071 | 3.13M |
| November 21, 2025 | 2,990 | 3,125 | 3,125 | 3,126 | 2,988 | 9.45M |