5,900.00
-140(-2.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,040 | 5,900 | 5,900 | 6,040 | 5,870 | 15,900 |
| February 19, 2026 | 6,110 | 6,040 | 6,040 | 6,130 | 5,970 | 11,700 |
| February 18, 2026 | 5,950 | 6,090 | 6,090 | 6,100 | 5,950 | 10,200 |
| February 17, 2026 | 6,090 | 5,950 | 5,950 | 6,120 | 5,950 | 21,900 |
| February 16, 2026 | 5,910 | 6,090 | 6,090 | 6,100 | 5,850 | 47,800 |
| February 13, 2026 | 5,400 | 5,710 | 5,710 | 6,000 | 5,200 | 106,800 |
| February 12, 2026 | 5,380 | 5,460 | 5,460 | 5,480 | 5,350 | 26,100 |
| February 10, 2026 | 5,310 | 5,380 | 5,380 | 5,400 | 5,280 | 11,500 |
| February 09, 2026 | 5,290 | 5,310 | 5,310 | 5,380 | 5,280 | 13,400 |
| February 06, 2026 | 5,050 | 5,200 | 5,200 | 5,200 | 5,050 | 10,400 |
| February 05, 2026 | 5,100 | 5,150 | 5,150 | 5,150 | 5,040 | 8,300 |
| February 04, 2026 | 4,980 | 5,100 | 5,100 | 5,100 | 4,940 | 9,700 |
| February 03, 2026 | 4,995 | 4,980 | 4,980 | 5,030 | 4,965 | 11,800 |
| February 02, 2026 | 4,995 | 4,995 | 4,995 | 5,100 | 4,995 | 14,600 |
| January 30, 2026 | 4,965 | 4,990 | 4,990 | 5,000 | 4,925 | 8,400 |
| January 29, 2026 | 5,030 | 5,010 | 5,010 | 5,050 | 4,925 | 25,800 |
| January 28, 2026 | 4,905 | 4,955 | 4,955 | 4,960 | 4,860 | 10,400 |
| January 27, 2026 | 4,915 | 4,930 | 4,930 | 4,960 | 4,900 | 7,400 |
| January 26, 2026 | 4,960 | 4,945 | 4,945 | 4,990 | 4,930 | 12,700 |
| January 23, 2026 | 5,040 | 4,985 | 4,985 | 5,070 | 4,985 | 5,900 |
| January 22, 2026 | 5,030 | 5,020 | 5,020 | 5,050 | 5,000 | 12,200 |
| January 21, 2026 | 4,895 | 5,030 | 5,030 | 5,030 | 4,850 | 9,800 |
| January 20, 2026 | 5,090 | 4,950 | 4,950 | 5,090 | 4,950 | 23,100 |
| January 19, 2026 | 5,160 | 5,090 | 5,090 | 5,160 | 5,050 | 10,700 |
| January 16, 2026 | 5,070 | 5,110 | 5,110 | 5,120 | 5,000 | 10,500 |
| January 15, 2026 | 4,930 | 5,060 | 5,060 | 5,060 | 4,930 | 8,500 |
| January 14, 2026 | 4,965 | 4,955 | 4,955 | 5,000 | 4,915 | 12,800 |
| January 13, 2026 | 5,110 | 4,915 | 4,915 | 5,110 | 4,915 | 21,700 |
| January 09, 2026 | 5,000 | 5,030 | 5,030 | 5,030 | 4,980 | 7,700 |
| January 08, 2026 | 5,100 | 5,020 | 5,020 | 5,100 | 5,000 | 10,500 |
| January 07, 2026 | 5,020 | 5,100 | 5,100 | 5,100 | 5,020 | 13,500 |
| January 06, 2026 | 4,880 | 5,010 | 5,010 | 5,030 | 4,860 | 16,800 |
| January 05, 2026 | 4,875 | 4,850 | 4,850 | 4,900 | 4,805 | 15,500 |
| December 30, 2025 | 4,780 | 4,790 | 4,790 | 4,830 | 4,780 | 6,400 |
| December 29, 2025 | 4,895 | 4,825 | 4,825 | 4,895 | 4,810 | 7,400 |
| December 26, 2025 | 4,865 | 4,860 | 4,860 | 4,865 | 4,815 | 10,800 |
| December 25, 2025 | 4,870 | 4,865 | 4,865 | 4,870 | 4,835 | 3,200 |
| December 24, 2025 | 4,785 | 4,835 | 4,835 | 4,865 | 4,780 | 10,100 |
| December 23, 2025 | 4,735 | 4,810 | 4,810 | 4,810 | 4,710 | 9,000 |
| December 22, 2025 | 4,775 | 4,735 | 4,735 | 4,790 | 4,710 | 11,000 |
| December 19, 2025 | 4,605 | 4,775 | 4,775 | 4,775 | 4,605 | 11,700 |
| December 18, 2025 | 4,650 | 4,655 | 4,655 | 4,675 | 4,600 | 6,300 |
| December 17, 2025 | 4,590 | 4,620 | 4,620 | 4,640 | 4,590 | 11,200 |
| December 16, 2025 | 4,625 | 4,590 | 4,590 | 4,625 | 4,590 | 20,800 |
| December 15, 2025 | 4,595 | 4,650 | 4,650 | 4,725 | 4,555 | 14,800 |
| December 12, 2025 | 4,630 | 4,600 | 4,600 | 4,640 | 4,575 | 4,600 |
| December 11, 2025 | 4,620 | 4,560 | 4,560 | 4,625 | 4,540 | 6,500 |
| December 10, 2025 | 4,600 | 4,615 | 4,615 | 4,650 | 4,600 | 3,900 |
| December 09, 2025 | 4,590 | 4,595 | 4,595 | 4,630 | 4,555 | 4,900 |
| December 08, 2025 | 4,585 | 4,590 | 4,590 | 4,635 | 4,545 | 9,200 |
| December 05, 2025 | 4,550 | 4,565 | 4,565 | 4,565 | 4,500 | 10,100 |
| December 04, 2025 | 4,540 | 4,555 | 4,555 | 4,570 | 4,500 | 13,800 |
| December 03, 2025 | 4,515 | 4,495 | 4,495 | 4,575 | 4,485 | 14,800 |
| December 02, 2025 | 4,730 | 4,545 | 4,545 | 4,730 | 4,510 | 46,500 |
| December 01, 2025 | 4,700 | 4,750 | 4,750 | 4,810 | 4,650 | 37,700 |
| November 28, 2025 | 4,535 | 4,575 | 4,575 | 4,615 | 4,535 | 12,900 |
| November 27, 2025 | 4,485 | 4,500 | 4,500 | 4,505 | 4,475 | 11,000 |
| November 26, 2025 | 4,345 | 4,445 | 4,445 | 4,455 | 4,345 | 24,300 |
| November 25, 2025 | 4,335 | 4,345 | 4,345 | 4,350 | 4,305 | 8,200 |
| November 21, 2025 | 4,215 | 4,290 | 4,290 | 4,305 | 4,210 | 6,600 |