4,960.00
-70(-1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,030 | 4,960 | 4,960 | 5,140 | 4,960 | 212,000 |
| February 19, 2026 | 4,870 | 5,030 | 5,030 | 5,120 | 4,870 | 220,400 |
| February 18, 2026 | 4,775 | 4,840 | 4,840 | 4,880 | 4,770 | 206,800 |
| February 17, 2026 | 4,600 | 4,765 | 4,765 | 4,815 | 4,550 | 293,200 |
| February 16, 2026 | 4,500 | 4,575 | 4,575 | 4,575 | 4,460 | 129,200 |
| February 13, 2026 | 4,500 | 4,475 | 4,475 | 4,535 | 4,420 | 261,100 |
| February 12, 2026 | 4,435 | 4,560 | 4,560 | 4,575 | 4,415 | 160,500 |
| February 10, 2026 | 4,350 | 4,405 | 4,405 | 4,420 | 4,320 | 140,500 |
| February 09, 2026 | 4,380 | 4,325 | 4,325 | 4,385 | 4,275 | 185,200 |
| February 06, 2026 | 4,100 | 4,320 | 4,320 | 4,320 | 4,100 | 190,200 |
| February 05, 2026 | 4,080 | 4,050 | 4,050 | 4,115 | 4,005 | 187,000 |
| February 04, 2026 | 4,010 | 4,020 | 4,020 | 4,070 | 3,985 | 168,000 |
| February 03, 2026 | 3,855 | 4,010 | 4,010 | 4,025 | 3,835 | 228,800 |
| February 02, 2026 | 4,005 | 3,895 | 3,895 | 4,070 | 3,800 | 465,300 |
| January 30, 2026 | 3,500 | 3,485 | 3,485 | 3,550 | 3,460 | 160,400 |
| January 29, 2026 | 3,495 | 3,495 | 3,495 | 3,520 | 3,420 | 123,600 |
| January 28, 2026 | 3,500 | 3,500 | 3,500 | 3,535 | 3,470 | 136,100 |
| January 27, 2026 | 3,520 | 3,570 | 3,570 | 3,590 | 3,490 | 141,600 |
| January 26, 2026 | 3,620 | 3,605 | 3,605 | 3,645 | 3,580 | 78,500 |
| January 23, 2026 | 3,650 | 3,665 | 3,665 | 3,710 | 3,640 | 86,500 |
| January 22, 2026 | 3,640 | 3,670 | 3,670 | 3,685 | 3,625 | 69,600 |
| January 21, 2026 | 3,545 | 3,635 | 3,635 | 3,640 | 3,540 | 81,400 |
| January 20, 2026 | 3,620 | 3,600 | 3,600 | 3,635 | 3,585 | 54,100 |
| January 19, 2026 | 3,650 | 3,630 | 3,630 | 3,675 | 3,600 | 66,500 |
| January 16, 2026 | 3,565 | 3,650 | 3,650 | 3,650 | 3,555 | 93,200 |
| January 15, 2026 | 3,565 | 3,580 | 3,580 | 3,610 | 3,525 | 123,000 |
| January 14, 2026 | 3,575 | 3,555 | 3,555 | 3,605 | 3,540 | 57,700 |
| January 13, 2026 | 3,640 | 3,575 | 3,575 | 3,640 | 3,570 | 88,100 |
| January 09, 2026 | 3,480 | 3,515 | 3,515 | 3,535 | 3,465 | 70,200 |
| January 08, 2026 | 3,395 | 3,475 | 3,475 | 3,500 | 3,395 | 67,400 |
| January 07, 2026 | 3,400 | 3,400 | 3,400 | 3,445 | 3,385 | 69,300 |
| January 06, 2026 | 3,390 | 3,420 | 3,420 | 3,455 | 3,365 | 109,200 |
| January 05, 2026 | 3,310 | 3,320 | 3,320 | 3,370 | 3,295 | 65,900 |
| December 30, 2025 | 3,365 | 3,310 | 3,310 | 3,365 | 3,310 | 69,500 |
| December 29, 2025 | 3,350 | 3,370 | 3,370 | 3,370 | 3,275 | 124,400 |
| December 26, 2025 | 3,220 | 3,210 | 3,210 | 3,260 | 3,190 | 42,600 |
| December 25, 2025 | 3,220 | 3,225 | 3,225 | 3,240 | 3,210 | 32,500 |
| December 24, 2025 | 3,225 | 3,220 | 3,220 | 3,260 | 3,205 | 35,000 |
| December 23, 2025 | 3,200 | 3,230 | 3,230 | 3,230 | 3,195 | 38,300 |
| December 22, 2025 | 3,185 | 3,170 | 3,170 | 3,200 | 3,170 | 38,400 |
| December 19, 2025 | 3,120 | 3,175 | 3,175 | 3,185 | 3,120 | 69,500 |
| December 18, 2025 | 3,105 | 3,135 | 3,135 | 3,140 | 3,090 | 51,100 |
| December 17, 2025 | 3,155 | 3,125 | 3,125 | 3,155 | 3,090 | 41,400 |
| December 16, 2025 | 3,185 | 3,140 | 3,140 | 3,185 | 3,130 | 49,700 |
| December 15, 2025 | 3,160 | 3,190 | 3,190 | 3,195 | 3,145 | 44,600 |
| December 12, 2025 | 3,095 | 3,160 | 3,160 | 3,175 | 3,080 | 98,600 |
| December 11, 2025 | 3,115 | 3,100 | 3,100 | 3,150 | 3,085 | 59,700 |
| December 10, 2025 | 3,130 | 3,080 | 3,080 | 3,155 | 3,080 | 61,800 |
| December 09, 2025 | 3,135 | 3,115 | 3,115 | 3,150 | 3,090 | 42,000 |
| December 08, 2025 | 3,125 | 3,115 | 3,115 | 3,140 | 3,095 | 51,700 |
| December 05, 2025 | 3,085 | 3,095 | 3,095 | 3,115 | 3,070 | 55,300 |
| December 04, 2025 | 3,110 | 3,120 | 3,120 | 3,150 | 3,100 | 59,500 |
| December 03, 2025 | 3,135 | 3,130 | 3,130 | 3,165 | 3,120 | 63,700 |
| December 02, 2025 | 3,195 | 3,125 | 3,125 | 3,200 | 3,100 | 81,800 |
| December 01, 2025 | 3,260 | 3,210 | 3,210 | 3,270 | 3,195 | 47,500 |
| November 28, 2025 | 3,215 | 3,235 | 3,235 | 3,250 | 3,195 | 45,800 |
| November 27, 2025 | 3,215 | 3,215 | 3,215 | 3,240 | 3,190 | 55,700 |
| November 26, 2025 | 3,180 | 3,195 | 3,195 | 3,200 | 3,155 | 66,700 |
| November 25, 2025 | 3,150 | 3,150 | 3,150 | 3,185 | 3,120 | 75,400 |
| November 21, 2025 | 3,055 | 3,145 | 3,145 | 3,145 | 3,055 | 126,000 |