4,710.00
-20(-0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,720 | 4,710 | 4,710 | 4,730 | 4,660 | 105,200 |
| February 19, 2026 | 4,835 | 4,730 | 4,730 | 4,840 | 4,725 | 145,300 |
| February 18, 2026 | 4,850 | 4,800 | 4,800 | 4,850 | 4,750 | 124,700 |
| February 17, 2026 | 4,735 | 4,750 | 4,750 | 4,840 | 4,685 | 169,000 |
| February 16, 2026 | 4,670 | 4,735 | 4,735 | 4,840 | 4,580 | 433,200 |
| February 13, 2026 | 5,630 | 4,730 | 4,730 | 5,700 | 4,730 | 284,800 |
| February 12, 2026 | 5,660 | 5,730 | 5,730 | 5,840 | 5,620 | 143,700 |
| February 10, 2026 | 5,580 | 5,660 | 5,660 | 5,680 | 5,570 | 101,700 |
| February 09, 2026 | 5,550 | 5,520 | 5,520 | 5,550 | 5,440 | 109,700 |
| February 06, 2026 | 5,220 | 5,420 | 5,420 | 5,420 | 5,200 | 109,700 |
| February 05, 2026 | 5,250 | 5,210 | 5,210 | 5,280 | 5,150 | 75,700 |
| February 04, 2026 | 5,020 | 5,220 | 5,220 | 5,240 | 5,000 | 153,100 |
| February 03, 2026 | 5,060 | 5,020 | 5,020 | 5,130 | 5,020 | 83,200 |
| February 02, 2026 | 4,930 | 4,985 | 4,985 | 5,070 | 4,905 | 112,600 |
| January 30, 2026 | 4,845 | 4,860 | 4,860 | 4,880 | 4,775 | 68,300 |
| January 29, 2026 | 4,835 | 4,855 | 4,855 | 4,870 | 4,745 | 87,300 |
| January 28, 2026 | 4,905 | 4,835 | 4,835 | 4,905 | 4,830 | 95,700 |
| January 27, 2026 | 4,935 | 4,975 | 4,975 | 4,990 | 4,870 | 100,000 |
| January 26, 2026 | 5,060 | 4,935 | 4,935 | 5,090 | 4,935 | 104,000 |
| January 23, 2026 | 5,140 | 5,130 | 5,130 | 5,180 | 5,100 | 53,500 |
| January 22, 2026 | 5,130 | 5,140 | 5,140 | 5,150 | 5,050 | 83,800 |
| January 21, 2026 | 5,010 | 5,100 | 5,100 | 5,140 | 4,985 | 88,100 |
| January 20, 2026 | 5,160 | 5,090 | 5,090 | 5,190 | 5,070 | 75,300 |
| January 19, 2026 | 5,150 | 5,160 | 5,160 | 5,190 | 5,050 | 90,800 |
| January 16, 2026 | 5,110 | 5,100 | 5,100 | 5,120 | 4,965 | 120,600 |
| January 15, 2026 | 5,110 | 5,120 | 5,120 | 5,170 | 5,080 | 92,000 |
| January 14, 2026 | 5,040 | 5,140 | 5,140 | 5,140 | 5,010 | 109,800 |
| January 13, 2026 | 5,060 | 4,990 | 4,990 | 5,070 | 4,950 | 126,200 |
| January 09, 2026 | 4,780 | 4,850 | 4,850 | 4,860 | 4,750 | 112,300 |
| January 08, 2026 | 4,745 | 4,750 | 4,750 | 4,840 | 4,710 | 96,600 |
| January 07, 2026 | 4,685 | 4,710 | 4,710 | 4,750 | 4,650 | 75,900 |
| January 06, 2026 | 4,635 | 4,680 | 4,680 | 4,730 | 4,615 | 78,700 |
| January 05, 2026 | 4,580 | 4,625 | 4,625 | 4,650 | 4,535 | 98,000 |
| December 30, 2025 | 4,475 | 4,545 | 4,545 | 4,580 | 4,455 | 96,800 |
| December 29, 2025 | 4,500 | 4,475 | 4,475 | 4,540 | 4,425 | 98,500 |
| December 26, 2025 | 4,500 | 4,495 | 4,495 | 4,500 | 4,460 | 44,500 |
| December 25, 2025 | 4,470 | 4,490 | 4,490 | 4,495 | 4,445 | 32,700 |
| December 24, 2025 | 4,465 | 4,450 | 4,450 | 4,505 | 4,450 | 61,200 |
| December 23, 2025 | 4,465 | 4,470 | 4,470 | 4,500 | 4,445 | 83,600 |
| December 22, 2025 | 4,400 | 4,460 | 4,460 | 4,490 | 4,365 | 148,200 |
| December 19, 2025 | 4,250 | 4,370 | 4,370 | 4,400 | 4,230 | 122,900 |
| December 18, 2025 | 4,170 | 4,245 | 4,245 | 4,245 | 4,140 | 85,700 |
| December 17, 2025 | 4,130 | 4,155 | 4,155 | 4,195 | 4,080 | 76,300 |
| December 16, 2025 | 4,145 | 4,100 | 4,100 | 4,145 | 4,070 | 33,500 |
| December 15, 2025 | 4,095 | 4,110 | 4,110 | 4,150 | 4,055 | 39,000 |
| December 12, 2025 | 4,080 | 4,110 | 4,110 | 4,110 | 4,060 | 38,000 |
| December 11, 2025 | 4,100 | 4,010 | 4,010 | 4,100 | 4,010 | 41,000 |
| December 10, 2025 | 4,110 | 4,100 | 4,100 | 4,140 | 4,055 | 45,500 |
| December 09, 2025 | 4,175 | 4,090 | 4,090 | 4,200 | 4,080 | 27,600 |
| December 08, 2025 | 4,090 | 4,155 | 4,155 | 4,165 | 4,075 | 50,300 |
| December 05, 2025 | 4,075 | 4,050 | 4,050 | 4,115 | 4,025 | 36,100 |
| December 04, 2025 | 4,025 | 4,075 | 4,075 | 4,085 | 4,010 | 46,200 |
| December 03, 2025 | 4,000 | 4,020 | 4,020 | 4,040 | 3,985 | 43,100 |
| December 02, 2025 | 4,055 | 4,005 | 4,005 | 4,065 | 3,960 | 80,100 |
| December 01, 2025 | 4,245 | 4,075 | 4,075 | 4,245 | 4,065 | 60,900 |
| November 28, 2025 | 4,100 | 4,225 | 4,225 | 4,250 | 4,100 | 70,900 |
| November 27, 2025 | 4,085 | 4,110 | 4,110 | 4,115 | 4,065 | 63,300 |
| November 26, 2025 | 3,980 | 4,085 | 4,085 | 4,085 | 3,980 | 63,800 |
| November 25, 2025 | 4,000 | 3,970 | 3,970 | 4,010 | 3,935 | 40,600 |
| November 21, 2025 | 3,800 | 3,980 | 3,980 | 3,980 | 3,790 | 89,700 |