4,155.00
-65(-1.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,200 | 4,155 | 4,155 | 4,200 | 4,135 | 43,500 |
| February 19, 2026 | 4,205 | 4,220 | 4,220 | 4,225 | 4,155 | 57,400 |
| February 18, 2026 | 4,185 | 4,225 | 4,225 | 4,300 | 4,170 | 82,300 |
| February 17, 2026 | 4,130 | 4,150 | 4,150 | 4,220 | 4,095 | 107,500 |
| February 16, 2026 | 4,100 | 4,130 | 4,130 | 4,190 | 4,055 | 141,000 |
| February 13, 2026 | 4,070 | 4,055 | 4,055 | 4,100 | 3,895 | 178,900 |
| February 12, 2026 | 4,055 | 4,045 | 4,045 | 4,075 | 4,025 | 80,600 |
| February 10, 2026 | 3,990 | 4,050 | 4,050 | 4,055 | 3,985 | 48,300 |
| February 09, 2026 | 4,020 | 3,985 | 3,985 | 4,020 | 3,960 | 70,000 |
| February 06, 2026 | 3,890 | 3,915 | 3,915 | 3,920 | 3,870 | 54,300 |
| February 05, 2026 | 3,915 | 3,895 | 3,895 | 3,920 | 3,860 | 68,100 |
| February 04, 2026 | 3,895 | 3,895 | 3,895 | 3,920 | 3,865 | 43,300 |
| February 03, 2026 | 3,850 | 3,875 | 3,875 | 3,895 | 3,840 | 39,600 |
| February 02, 2026 | 3,895 | 3,820 | 3,820 | 3,930 | 3,815 | 59,500 |
| January 30, 2026 | 3,880 | 3,855 | 3,855 | 3,885 | 3,800 | 51,800 |
| January 29, 2026 | 3,810 | 3,830 | 3,830 | 3,830 | 3,755 | 81,300 |
| January 28, 2026 | 3,840 | 3,825 | 3,825 | 3,840 | 3,795 | 36,600 |
| January 27, 2026 | 3,845 | 3,870 | 3,870 | 3,870 | 3,820 | 29,700 |
| January 26, 2026 | 3,885 | 3,865 | 3,865 | 3,895 | 3,830 | 33,300 |
| January 23, 2026 | 3,990 | 3,920 | 3,920 | 4,000 | 3,900 | 72,900 |
| January 22, 2026 | 3,905 | 3,965 | 3,965 | 3,965 | 3,905 | 41,500 |
| January 21, 2026 | 3,870 | 3,905 | 3,905 | 3,915 | 3,850 | 51,100 |
| January 20, 2026 | 3,895 | 3,890 | 3,890 | 3,930 | 3,845 | 50,500 |
| January 19, 2026 | 3,945 | 3,935 | 3,935 | 3,975 | 3,930 | 32,000 |
| January 16, 2026 | 3,920 | 3,930 | 3,930 | 3,940 | 3,870 | 36,400 |
| January 15, 2026 | 3,860 | 3,905 | 3,905 | 3,920 | 3,850 | 65,000 |
| January 14, 2026 | 3,870 | 3,865 | 3,865 | 3,885 | 3,830 | 46,900 |
| January 13, 2026 | 3,925 | 3,895 | 3,895 | 3,925 | 3,850 | 34,600 |
| January 09, 2026 | 3,870 | 3,895 | 3,895 | 3,900 | 3,845 | 43,300 |
| January 08, 2026 | 3,895 | 3,860 | 3,860 | 3,900 | 3,845 | 61,900 |
| January 07, 2026 | 3,985 | 3,945 | 3,945 | 3,985 | 3,900 | 60,400 |
| January 06, 2026 | 3,980 | 3,990 | 3,990 | 4,020 | 3,965 | 71,900 |
| January 05, 2026 | 3,810 | 3,920 | 3,920 | 3,935 | 3,810 | 125,700 |
| December 30, 2025 | 3,810 | 3,780 | 3,780 | 3,810 | 3,750 | 38,000 |
| December 29, 2025 | 3,795 | 3,810 | 3,810 | 3,810 | 3,770 | 64,500 |
| December 26, 2025 | 3,850 | 3,845 | 3,760 | 3,855 | 3,825 | 59,000 |
| December 25, 2025 | 3,815 | 3,845 | 3,845 | 3,845 | 3,795 | 27,400 |
| December 24, 2025 | 3,810 | 3,795 | 3,795 | 3,830 | 3,790 | 32,600 |
| December 23, 2025 | 3,810 | 3,810 | 3,810 | 3,820 | 3,790 | 33,500 |
| December 22, 2025 | 3,830 | 3,810 | 3,810 | 3,850 | 3,785 | 81,400 |
| December 19, 2025 | 3,770 | 3,805 | 3,805 | 3,805 | 3,735 | 48,400 |
| December 18, 2025 | 3,710 | 3,770 | 3,770 | 3,785 | 3,695 | 34,800 |
| December 17, 2025 | 3,665 | 3,700 | 3,700 | 3,710 | 3,625 | 53,100 |
| December 16, 2025 | 3,780 | 3,675 | 3,675 | 3,785 | 3,675 | 81,700 |
| December 15, 2025 | 3,765 | 3,805 | 3,805 | 3,810 | 3,760 | 45,500 |
| December 12, 2025 | 3,790 | 3,765 | 3,765 | 3,810 | 3,765 | 59,700 |
| December 11, 2025 | 3,800 | 3,735 | 3,735 | 3,805 | 3,700 | 69,300 |
| December 10, 2025 | 3,800 | 3,780 | 3,780 | 3,815 | 3,770 | 66,800 |
| December 09, 2025 | 3,800 | 3,800 | 3,800 | 3,820 | 3,760 | 53,200 |
| December 08, 2025 | 3,735 | 3,800 | 3,800 | 3,825 | 3,735 | 105,600 |
| December 05, 2025 | 3,665 | 3,705 | 3,705 | 3,705 | 3,660 | 27,300 |
| December 04, 2025 | 3,690 | 3,675 | 3,675 | 3,700 | 3,645 | 33,300 |
| December 03, 2025 | 3,665 | 3,675 | 3,675 | 3,690 | 3,650 | 29,200 |
| December 02, 2025 | 3,685 | 3,675 | 3,675 | 3,695 | 3,660 | 27,100 |
| December 01, 2025 | 3,780 | 3,685 | 3,685 | 3,780 | 3,670 | 60,500 |
| November 28, 2025 | 3,750 | 3,770 | 3,770 | 3,775 | 3,720 | 85,500 |
| November 27, 2025 | 3,695 | 3,755 | 3,755 | 3,800 | 3,690 | 112,800 |
| November 26, 2025 | 3,600 | 3,650 | 3,650 | 3,675 | 3,600 | 78,600 |
| November 25, 2025 | 3,580 | 3,585 | 3,585 | 3,615 | 3,565 | 75,600 |
| November 21, 2025 | 3,540 | 3,575 | 3,575 | 3,615 | 3,540 | 100,200 |