4,295.00
-35(-0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,300 | 4,295 | 4,295 | 4,325 | 4,255 | 56,900 |
| February 19, 2026 | 4,265 | 4,330 | 4,330 | 4,350 | 4,220 | 137,400 |
| February 18, 2026 | 4,125 | 4,235 | 4,235 | 4,310 | 4,105 | 171,300 |
| February 17, 2026 | 4,110 | 4,100 | 4,100 | 4,125 | 4,075 | 48,900 |
| February 16, 2026 | 4,150 | 4,140 | 4,140 | 4,155 | 4,110 | 41,100 |
| February 13, 2026 | 4,135 | 4,150 | 4,150 | 4,175 | 4,100 | 62,300 |
| February 12, 2026 | 4,065 | 4,110 | 4,110 | 4,135 | 4,050 | 80,600 |
| February 10, 2026 | 4,075 | 4,045 | 4,045 | 4,105 | 4,045 | 61,000 |
| February 09, 2026 | 4,040 | 4,080 | 4,080 | 4,090 | 4,005 | 64,200 |
| February 06, 2026 | 4,050 | 4,030 | 4,030 | 4,060 | 4,015 | 47,300 |
| February 05, 2026 | 3,990 | 4,050 | 4,050 | 4,080 | 3,990 | 111,300 |
| February 04, 2026 | 3,940 | 3,955 | 3,955 | 3,985 | 3,900 | 60,700 |
| February 03, 2026 | 3,955 | 3,935 | 3,935 | 3,960 | 3,915 | 58,100 |
| February 02, 2026 | 3,950 | 3,955 | 3,955 | 4,000 | 3,935 | 144,900 |
| January 30, 2026 | 3,800 | 3,890 | 3,890 | 3,975 | 3,760 | 190,700 |
| January 29, 2026 | 3,790 | 3,785 | 3,785 | 3,800 | 3,750 | 73,800 |
| January 28, 2026 | 3,845 | 3,800 | 3,800 | 3,845 | 3,795 | 64,400 |
| January 27, 2026 | 3,865 | 3,845 | 3,845 | 3,865 | 3,835 | 34,200 |
| January 26, 2026 | 3,840 | 3,860 | 3,860 | 3,865 | 3,820 | 59,100 |
| January 23, 2026 | 3,860 | 3,840 | 3,840 | 3,875 | 3,835 | 48,600 |
| January 22, 2026 | 3,875 | 3,865 | 3,865 | 3,905 | 3,865 | 40,500 |
| January 21, 2026 | 3,945 | 3,875 | 3,875 | 3,945 | 3,850 | 68,200 |
| January 20, 2026 | 3,885 | 3,950 | 3,950 | 3,950 | 3,885 | 76,900 |
| January 19, 2026 | 3,845 | 3,870 | 3,870 | 3,900 | 3,840 | 60,800 |
| January 16, 2026 | 3,835 | 3,835 | 3,835 | 3,840 | 3,815 | 34,100 |
| January 15, 2026 | 3,805 | 3,830 | 3,830 | 3,835 | 3,805 | 38,900 |
| January 14, 2026 | 3,805 | 3,805 | 3,805 | 3,820 | 3,795 | 48,800 |
| January 13, 2026 | 3,815 | 3,805 | 3,805 | 3,835 | 3,795 | 69,600 |
| January 09, 2026 | 3,830 | 3,810 | 3,810 | 3,835 | 3,805 | 37,400 |
| January 08, 2026 | 3,820 | 3,820 | 3,820 | 3,830 | 3,790 | 65,700 |
| January 07, 2026 | 3,850 | 3,820 | 3,820 | 3,860 | 3,820 | 56,100 |
| January 06, 2026 | 3,835 | 3,850 | 3,850 | 3,865 | 3,830 | 46,400 |
| January 05, 2026 | 3,905 | 3,835 | 3,835 | 3,905 | 3,835 | 62,500 |
| December 30, 2025 | 3,935 | 3,900 | 3,900 | 3,935 | 3,890 | 34,800 |
| December 29, 2025 | 3,945 | 3,930 | 3,930 | 3,950 | 3,915 | 34,100 |
| December 26, 2025 | 3,930 | 3,945 | 3,945 | 3,950 | 3,925 | 35,200 |
| December 25, 2025 | 3,890 | 3,930 | 3,930 | 3,930 | 3,890 | 28,600 |
| December 24, 2025 | 3,870 | 3,880 | 3,880 | 3,900 | 3,870 | 17,500 |
| December 23, 2025 | 3,875 | 3,885 | 3,885 | 3,895 | 3,860 | 40,500 |
| December 22, 2025 | 3,910 | 3,865 | 3,865 | 3,910 | 3,865 | 36,300 |
| December 19, 2025 | 3,915 | 3,920 | 3,920 | 3,930 | 3,910 | 33,000 |
| December 18, 2025 | 3,895 | 3,925 | 3,925 | 3,930 | 3,880 | 43,900 |
| December 17, 2025 | 3,880 | 3,860 | 3,860 | 3,885 | 3,860 | 29,800 |
| December 16, 2025 | 3,890 | 3,885 | 3,885 | 3,905 | 3,880 | 26,800 |
| December 15, 2025 | 3,905 | 3,900 | 3,900 | 3,905 | 3,880 | 33,500 |
| December 12, 2025 | 3,900 | 3,875 | 3,875 | 3,910 | 3,875 | 50,400 |
| December 11, 2025 | 3,945 | 3,875 | 3,875 | 3,945 | 3,875 | 35,900 |
| December 10, 2025 | 3,930 | 3,925 | 3,925 | 3,945 | 3,890 | 26,500 |
| December 09, 2025 | 3,925 | 3,910 | 3,910 | 3,955 | 3,885 | 56,000 |
| December 08, 2025 | 3,925 | 3,925 | 3,925 | 3,945 | 3,895 | 29,100 |
| December 05, 2025 | 3,920 | 3,895 | 3,895 | 3,925 | 3,880 | 47,100 |
| December 04, 2025 | 3,940 | 3,935 | 3,935 | 3,950 | 3,915 | 31,100 |
| December 03, 2025 | 3,970 | 3,945 | 3,945 | 3,985 | 3,940 | 49,100 |
| December 02, 2025 | 4,025 | 3,990 | 3,990 | 4,025 | 3,985 | 38,400 |
| December 01, 2025 | 4,090 | 4,015 | 4,015 | 4,115 | 4,015 | 50,500 |
| November 28, 2025 | 4,040 | 4,095 | 4,095 | 4,110 | 4,040 | 51,500 |
| November 27, 2025 | 4,025 | 4,040 | 4,040 | 4,050 | 4,015 | 30,200 |
| November 26, 2025 | 4,015 | 4,025 | 4,025 | 4,040 | 4,005 | 31,800 |
| November 25, 2025 | 4,065 | 4,015 | 4,015 | 4,065 | 4,015 | 43,900 |
| November 21, 2025 | 3,935 | 4,070 | 4,070 | 4,070 | 3,935 | 93,300 |