4,830.00
-60(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,900 | 4,830 | 4,830 | 4,900 | 4,810 | 16,800 |
| February 19, 2026 | 4,920 | 4,890 | 4,890 | 4,920 | 4,850 | 28,300 |
| February 18, 2026 | 4,950 | 4,940 | 4,940 | 5,060 | 4,870 | 46,600 |
| February 17, 2026 | 4,865 | 4,880 | 4,880 | 4,910 | 4,780 | 24,000 |
| February 16, 2026 | 4,850 | 4,865 | 4,865 | 4,935 | 4,775 | 36,000 |
| February 13, 2026 | 4,760 | 4,860 | 4,860 | 5,000 | 4,740 | 128,600 |
| February 12, 2026 | 5,310 | 5,300 | 5,300 | 5,340 | 5,230 | 46,400 |
| February 10, 2026 | 5,300 | 5,290 | 5,290 | 5,390 | 5,200 | 96,300 |
| February 09, 2026 | 5,150 | 5,060 | 5,060 | 5,150 | 5,030 | 44,500 |
| February 06, 2026 | 4,840 | 4,980 | 4,980 | 4,990 | 4,800 | 37,600 |
| February 05, 2026 | 4,820 | 4,800 | 4,800 | 4,915 | 4,770 | 36,500 |
| February 04, 2026 | 4,720 | 4,750 | 4,750 | 4,775 | 4,720 | 20,400 |
| February 03, 2026 | 4,590 | 4,690 | 4,690 | 4,710 | 4,580 | 26,400 |
| February 02, 2026 | 4,645 | 4,545 | 4,545 | 4,660 | 4,545 | 19,500 |
| January 30, 2026 | 4,580 | 4,595 | 4,595 | 4,600 | 4,550 | 11,200 |
| January 29, 2026 | 4,610 | 4,565 | 4,565 | 4,615 | 4,520 | 22,500 |
| January 28, 2026 | 4,700 | 4,635 | 4,635 | 4,700 | 4,615 | 17,500 |
| January 27, 2026 | 4,735 | 4,700 | 4,700 | 4,745 | 4,660 | 25,900 |
| January 26, 2026 | 4,800 | 4,740 | 4,740 | 4,805 | 4,720 | 38,400 |
| January 23, 2026 | 4,900 | 4,865 | 4,865 | 4,915 | 4,830 | 14,800 |
| January 22, 2026 | 4,860 | 4,830 | 4,830 | 4,875 | 4,820 | 14,300 |
| January 21, 2026 | 4,845 | 4,860 | 4,860 | 4,900 | 4,835 | 22,900 |
| January 20, 2026 | 5,010 | 4,925 | 4,925 | 5,010 | 4,900 | 24,400 |
| January 19, 2026 | 5,110 | 5,040 | 5,040 | 5,110 | 4,960 | 29,200 |
| January 16, 2026 | 5,030 | 5,080 | 5,080 | 5,090 | 5,000 | 29,900 |
| January 15, 2026 | 5,000 | 4,955 | 4,955 | 5,050 | 4,895 | 53,900 |
| January 14, 2026 | 4,885 | 4,940 | 4,940 | 4,960 | 4,855 | 45,900 |
| January 13, 2026 | 4,835 | 4,845 | 4,845 | 4,870 | 4,755 | 32,300 |
| January 09, 2026 | 4,730 | 4,765 | 4,765 | 4,765 | 4,705 | 13,700 |
| January 08, 2026 | 4,665 | 4,730 | 4,730 | 4,790 | 4,650 | 28,200 |
| January 07, 2026 | 4,720 | 4,660 | 4,660 | 4,760 | 4,660 | 22,400 |
| January 06, 2026 | 4,700 | 4,740 | 4,740 | 4,760 | 4,680 | 18,000 |
| January 05, 2026 | 4,770 | 4,690 | 4,690 | 4,835 | 4,690 | 27,700 |
| December 30, 2025 | 4,710 | 4,770 | 4,770 | 4,785 | 4,650 | 31,400 |
| December 29, 2025 | 4,705 | 4,685 | 4,685 | 4,745 | 4,635 | 21,700 |
| December 26, 2025 | 4,550 | 4,635 | 4,635 | 4,755 | 4,550 | 42,000 |
| December 25, 2025 | 4,460 | 4,505 | 4,505 | 4,510 | 4,455 | 12,400 |
| December 24, 2025 | 4,470 | 4,450 | 4,450 | 4,500 | 4,430 | 14,600 |
| December 23, 2025 | 4,390 | 4,430 | 4,430 | 4,430 | 4,375 | 16,400 |
| December 22, 2025 | 4,470 | 4,410 | 4,410 | 4,470 | 4,390 | 11,100 |
| December 19, 2025 | 4,360 | 4,405 | 4,405 | 4,425 | 4,360 | 17,100 |
| December 18, 2025 | 4,350 | 4,365 | 4,365 | 4,400 | 4,350 | 7,000 |
| December 17, 2025 | 4,375 | 4,375 | 4,375 | 4,395 | 4,320 | 9,300 |
| December 16, 2025 | 4,400 | 4,350 | 4,350 | 4,400 | 4,350 | 8,300 |
| December 15, 2025 | 4,380 | 4,400 | 4,400 | 4,410 | 4,350 | 10,400 |
| December 12, 2025 | 4,425 | 4,405 | 4,405 | 4,450 | 4,390 | 17,900 |
| December 11, 2025 | 4,475 | 4,355 | 4,355 | 4,475 | 4,355 | 15,900 |
| December 10, 2025 | 4,515 | 4,480 | 4,480 | 4,515 | 4,460 | 7,800 |
| December 09, 2025 | 4,575 | 4,465 | 4,465 | 4,600 | 4,460 | 19,200 |
| December 08, 2025 | 4,550 | 4,555 | 4,555 | 4,600 | 4,540 | 10,100 |
| December 05, 2025 | 4,505 | 4,520 | 4,520 | 4,580 | 4,505 | 9,700 |
| December 04, 2025 | 4,495 | 4,555 | 4,555 | 4,570 | 4,495 | 13,500 |
| December 03, 2025 | 4,495 | 4,520 | 4,520 | 4,535 | 4,495 | 11,000 |
| December 02, 2025 | 4,490 | 4,530 | 4,530 | 4,530 | 4,455 | 15,200 |
| December 01, 2025 | 4,645 | 4,485 | 4,485 | 4,645 | 4,485 | 15,800 |
| November 28, 2025 | 4,580 | 4,630 | 4,630 | 4,655 | 4,560 | 17,500 |
| November 27, 2025 | 4,550 | 4,540 | 4,540 | 4,555 | 4,510 | 13,400 |
| November 26, 2025 | 4,500 | 4,505 | 4,505 | 4,545 | 4,490 | 20,400 |
| November 25, 2025 | 4,580 | 4,500 | 4,500 | 4,580 | 4,465 | 18,800 |
| November 21, 2025 | 4,400 | 4,535 | 4,535 | 4,550 | 4,375 | 20,400 |