4,970.00
-50(-1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,970 | 4,970 | 4,970 | 5,070 | 4,960 | 24,500 |
| February 19, 2026 | 4,995 | 5,020 | 5,020 | 5,050 | 4,935 | 24,600 |
| February 18, 2026 | 4,940 | 4,965 | 4,965 | 4,975 | 4,895 | 17,100 |
| February 17, 2026 | 4,940 | 4,915 | 4,915 | 4,970 | 4,875 | 25,200 |
| February 16, 2026 | 4,820 | 4,940 | 4,940 | 4,980 | 4,810 | 43,400 |
| February 13, 2026 | 4,910 | 4,775 | 4,775 | 4,920 | 4,755 | 38,700 |
| February 12, 2026 | 4,920 | 4,940 | 4,940 | 4,990 | 4,890 | 36,400 |
| February 10, 2026 | 4,800 | 4,890 | 4,890 | 4,905 | 4,765 | 41,800 |
| February 09, 2026 | 4,810 | 4,790 | 4,790 | 4,810 | 4,725 | 30,400 |
| February 06, 2026 | 4,675 | 4,725 | 4,725 | 4,725 | 4,580 | 31,000 |
| February 05, 2026 | 4,790 | 4,695 | 4,695 | 4,790 | 4,665 | 37,000 |
| February 04, 2026 | 4,650 | 4,720 | 4,720 | 4,765 | 4,635 | 32,600 |
| February 03, 2026 | 4,630 | 4,655 | 4,655 | 4,725 | 4,605 | 33,500 |
| February 02, 2026 | 4,720 | 4,545 | 4,545 | 4,740 | 4,505 | 67,100 |
| January 30, 2026 | 4,410 | 4,685 | 4,685 | 4,740 | 4,385 | 68,900 |
| January 29, 2026 | 4,390 | 4,410 | 4,410 | 4,440 | 4,330 | 25,400 |
| January 28, 2026 | 4,450 | 4,410 | 4,410 | 4,470 | 4,390 | 19,800 |
| January 27, 2026 | 4,460 | 4,480 | 4,480 | 4,480 | 4,430 | 20,100 |
| January 26, 2026 | 4,600 | 4,470 | 4,470 | 4,600 | 4,450 | 32,800 |
| January 23, 2026 | 4,580 | 4,615 | 4,615 | 4,615 | 4,540 | 19,800 |
| January 22, 2026 | 4,510 | 4,575 | 4,575 | 4,575 | 4,475 | 22,800 |
| January 21, 2026 | 4,355 | 4,440 | 4,440 | 4,465 | 4,350 | 27,400 |
| January 20, 2026 | 4,550 | 4,460 | 4,460 | 4,565 | 4,455 | 22,400 |
| January 19, 2026 | 4,625 | 4,595 | 4,595 | 4,635 | 4,550 | 16,500 |
| January 16, 2026 | 4,630 | 4,660 | 4,660 | 4,695 | 4,595 | 22,100 |
| January 15, 2026 | 4,530 | 4,655 | 4,655 | 4,660 | 4,520 | 31,200 |
| January 14, 2026 | 4,480 | 4,575 | 4,575 | 4,575 | 4,480 | 23,800 |
| January 13, 2026 | 4,520 | 4,480 | 4,480 | 4,565 | 4,455 | 34,700 |
| January 09, 2026 | 4,520 | 4,480 | 4,480 | 4,525 | 4,435 | 13,700 |
| January 08, 2026 | 4,440 | 4,470 | 4,470 | 4,530 | 4,425 | 24,900 |
| January 07, 2026 | 4,465 | 4,435 | 4,435 | 4,545 | 4,425 | 26,100 |
| January 06, 2026 | 4,385 | 4,465 | 4,465 | 4,480 | 4,385 | 23,300 |
| January 05, 2026 | 4,340 | 4,350 | 4,350 | 4,365 | 4,310 | 35,000 |
| December 30, 2025 | 4,395 | 4,355 | 4,355 | 4,440 | 4,350 | 18,400 |
| December 29, 2025 | 4,355 | 4,385 | 4,385 | 4,395 | 4,325 | 23,200 |
| December 26, 2025 | 4,360 | 4,355 | 4,355 | 4,380 | 4,325 | 14,100 |
| December 25, 2025 | 4,330 | 4,350 | 4,350 | 4,375 | 4,330 | 21,900 |
| December 24, 2025 | 4,330 | 4,340 | 4,340 | 4,350 | 4,310 | 18,200 |
| December 23, 2025 | 4,365 | 4,335 | 4,335 | 4,365 | 4,300 | 18,200 |
| December 22, 2025 | 4,320 | 4,335 | 4,335 | 4,370 | 4,295 | 17,100 |
| December 19, 2025 | 4,240 | 4,320 | 4,320 | 4,355 | 4,215 | 47,700 |
| December 18, 2025 | 4,310 | 4,245 | 4,245 | 4,330 | 4,230 | 48,600 |
| December 17, 2025 | 4,375 | 4,325 | 4,325 | 4,395 | 4,310 | 16,300 |
| December 16, 2025 | 4,460 | 4,375 | 4,375 | 4,460 | 4,350 | 39,400 |
| December 15, 2025 | 4,480 | 4,460 | 4,460 | 4,480 | 4,425 | 23,900 |
| December 12, 2025 | 4,465 | 4,480 | 4,480 | 4,480 | 4,445 | 15,100 |
| December 11, 2025 | 4,480 | 4,400 | 4,400 | 4,500 | 4,370 | 22,800 |
| December 10, 2025 | 4,430 | 4,480 | 4,480 | 4,500 | 4,430 | 22,200 |
| December 09, 2025 | 4,495 | 4,430 | 4,430 | 4,515 | 4,410 | 18,000 |
| December 08, 2025 | 4,410 | 4,470 | 4,470 | 4,510 | 4,410 | 21,100 |
| December 05, 2025 | 4,415 | 4,410 | 4,410 | 4,475 | 4,400 | 19,200 |
| December 04, 2025 | 4,345 | 4,435 | 4,435 | 4,445 | 4,345 | 14,500 |
| December 03, 2025 | 4,405 | 4,355 | 4,355 | 4,410 | 4,325 | 24,200 |
| December 02, 2025 | 4,470 | 4,380 | 4,380 | 4,470 | 4,360 | 23,500 |
| December 01, 2025 | 4,630 | 4,470 | 4,470 | 4,630 | 4,470 | 28,900 |
| November 28, 2025 | 4,560 | 4,620 | 4,620 | 4,620 | 4,560 | 16,600 |
| November 27, 2025 | 4,500 | 4,535 | 4,535 | 4,550 | 4,480 | 16,000 |
| November 26, 2025 | 4,510 | 4,500 | 4,500 | 4,530 | 4,475 | 20,900 |
| November 25, 2025 | 4,485 | 4,475 | 4,475 | 4,495 | 4,415 | 17,600 |
| November 21, 2025 | 4,365 | 4,430 | 4,430 | 4,430 | 4,315 | 25,900 |