4,315.00
-65(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,320 | 4,315 | 4,315 | 4,355 | 4,295 | 14,600 |
| February 19, 2026 | 4,330 | 4,380 | 4,380 | 4,395 | 4,280 | 15,200 |
| February 18, 2026 | 4,370 | 4,320 | 4,320 | 4,450 | 4,290 | 20,000 |
| February 17, 2026 | 4,500 | 4,365 | 4,365 | 4,530 | 4,345 | 17,400 |
| February 16, 2026 | 4,330 | 4,430 | 4,430 | 4,530 | 4,230 | 50,500 |
| February 13, 2026 | 4,195 | 4,400 | 4,400 | 4,550 | 4,110 | 47,800 |
| February 12, 2026 | 4,160 | 4,155 | 4,155 | 4,240 | 4,145 | 21,600 |
| February 10, 2026 | 4,225 | 4,140 | 4,140 | 4,225 | 4,110 | 38,500 |
| February 09, 2026 | 4,285 | 4,220 | 4,220 | 4,285 | 4,165 | 22,700 |
| February 06, 2026 | 4,205 | 4,165 | 4,165 | 4,260 | 4,160 | 16,200 |
| February 05, 2026 | 4,200 | 4,240 | 4,240 | 4,290 | 4,200 | 21,000 |
| February 04, 2026 | 4,110 | 4,170 | 4,170 | 4,195 | 4,110 | 17,900 |
| February 03, 2026 | 4,160 | 4,160 | 4,160 | 4,200 | 4,150 | 17,000 |
| February 02, 2026 | 4,145 | 4,110 | 4,110 | 4,240 | 4,060 | 31,500 |
| January 30, 2026 | 4,075 | 4,140 | 4,140 | 4,140 | 4,020 | 17,500 |
| January 29, 2026 | 4,090 | 4,090 | 4,090 | 4,130 | 4,040 | 22,100 |
| January 28, 2026 | 4,015 | 4,090 | 4,090 | 4,125 | 3,975 | 46,200 |
| January 27, 2026 | 4,040 | 4,060 | 4,060 | 4,085 | 4,015 | 12,800 |
| January 26, 2026 | 4,170 | 4,055 | 4,055 | 4,170 | 4,050 | 21,700 |
| January 23, 2026 | 4,050 | 4,170 | 4,170 | 4,170 | 4,000 | 50,200 |
| January 22, 2026 | 4,085 | 4,065 | 4,065 | 4,085 | 4,040 | 13,600 |
| January 21, 2026 | 4,075 | 4,045 | 4,045 | 4,095 | 4,020 | 17,800 |
| January 20, 2026 | 3,960 | 4,110 | 4,110 | 4,110 | 3,865 | 49,800 |
| January 19, 2026 | 4,050 | 3,965 | 3,965 | 4,080 | 3,940 | 27,900 |
| January 16, 2026 | 4,200 | 4,045 | 4,045 | 4,200 | 4,030 | 41,300 |
| January 15, 2026 | 4,170 | 4,210 | 4,210 | 4,270 | 4,165 | 35,500 |
| January 14, 2026 | 4,005 | 4,170 | 4,170 | 4,215 | 4,005 | 44,100 |
| January 13, 2026 | 3,995 | 4,010 | 4,010 | 4,070 | 3,920 | 57,700 |
| January 09, 2026 | 3,805 | 3,955 | 3,955 | 3,965 | 3,795 | 39,900 |
| January 08, 2026 | 3,890 | 3,810 | 3,810 | 3,890 | 3,805 | 13,400 |
| January 07, 2026 | 3,995 | 3,900 | 3,900 | 4,025 | 3,895 | 28,700 |
| January 06, 2026 | 3,850 | 3,995 | 3,995 | 4,055 | 3,810 | 44,800 |
| January 05, 2026 | 3,795 | 3,850 | 3,850 | 3,850 | 3,795 | 14,700 |
| December 30, 2025 | 3,740 | 3,830 | 3,830 | 3,855 | 3,725 | 37,700 |
| December 29, 2025 | 3,800 | 3,795 | 3,795 | 3,835 | 3,740 | 152,500 |
| December 26, 2025 | 3,695 | 3,800 | 3,800 | 3,825 | 3,665 | 45,900 |
| December 25, 2025 | 3,805 | 3,695 | 3,695 | 3,805 | 3,660 | 28,600 |
| December 24, 2025 | 3,775 | 3,780 | 3,780 | 3,800 | 3,760 | 31,300 |
| December 23, 2025 | 3,755 | 3,780 | 3,780 | 3,780 | 3,730 | 19,400 |
| December 22, 2025 | 3,635 | 3,750 | 3,750 | 3,785 | 3,635 | 44,500 |
| December 19, 2025 | 3,680 | 3,640 | 3,640 | 3,680 | 3,640 | 16,800 |
| December 18, 2025 | 3,590 | 3,635 | 3,635 | 3,665 | 3,585 | 17,900 |
| December 17, 2025 | 3,675 | 3,625 | 3,625 | 3,695 | 3,625 | 12,700 |
| December 16, 2025 | 3,720 | 3,650 | 3,650 | 3,720 | 3,630 | 18,700 |
| December 15, 2025 | 3,635 | 3,700 | 3,700 | 3,710 | 3,635 | 15,000 |
| December 12, 2025 | 3,530 | 3,635 | 3,635 | 3,650 | 3,500 | 54,100 |
| December 11, 2025 | 3,500 | 3,500 | 3,500 | 3,545 | 3,470 | 33,900 |
| December 10, 2025 | 3,655 | 3,490 | 3,490 | 3,660 | 3,490 | 39,100 |
| December 09, 2025 | 3,635 | 3,635 | 3,635 | 3,670 | 3,630 | 19,900 |
| December 08, 2025 | 3,600 | 3,630 | 3,630 | 3,640 | 3,585 | 38,300 |
| December 05, 2025 | 3,675 | 3,595 | 3,595 | 3,675 | 3,590 | 24,300 |
| December 04, 2025 | 3,575 | 3,680 | 3,680 | 3,690 | 3,560 | 32,200 |
| December 03, 2025 | 3,635 | 3,600 | 3,600 | 3,670 | 3,535 | 40,400 |
| December 02, 2025 | 3,595 | 3,645 | 3,645 | 3,645 | 3,570 | 28,500 |
| December 01, 2025 | 3,580 | 3,595 | 3,595 | 3,650 | 3,535 | 74,200 |
| November 28, 2025 | 3,580 | 3,635 | 3,635 | 3,645 | 3,580 | 29,400 |
| November 27, 2025 | 3,565 | 3,590 | 3,590 | 3,620 | 3,565 | 33,900 |
| November 26, 2025 | 3,575 | 3,600 | 3,600 | 3,630 | 3,560 | 43,900 |
| November 25, 2025 | 3,650 | 3,605 | 3,605 | 3,690 | 3,510 | 59,500 |
| November 21, 2025 | 3,505 | 3,625 | 3,625 | 3,630 | 3,435 | 73,500 |