4,480.00
+70(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,400 | 4,480 | 4,480 | 4,510 | 4,375 | 26,800 |
| February 19, 2026 | 4,450 | 4,410 | 4,410 | 4,470 | 4,405 | 19,800 |
| February 18, 2026 | 4,480 | 4,475 | 4,475 | 4,505 | 4,470 | 13,500 |
| February 17, 2026 | 4,500 | 4,490 | 4,490 | 4,535 | 4,490 | 9,100 |
| February 16, 2026 | 4,540 | 4,500 | 4,500 | 4,560 | 4,490 | 26,900 |
| February 13, 2026 | 4,590 | 4,540 | 4,540 | 4,595 | 4,525 | 22,500 |
| February 12, 2026 | 4,515 | 4,590 | 4,590 | 4,590 | 4,460 | 41,800 |
| February 10, 2026 | 4,430 | 4,515 | 4,515 | 4,515 | 4,430 | 39,100 |
| February 09, 2026 | 4,310 | 4,450 | 4,450 | 4,450 | 4,275 | 60,000 |
| February 06, 2026 | 4,360 | 4,335 | 4,335 | 4,430 | 4,305 | 46,800 |
| February 05, 2026 | 4,395 | 4,360 | 4,360 | 4,460 | 4,360 | 49,100 |
| February 04, 2026 | 4,325 | 4,405 | 4,405 | 4,410 | 4,270 | 103,400 |
| February 03, 2026 | 4,210 | 4,290 | 4,290 | 4,340 | 4,160 | 260,900 |
| February 02, 2026 | 4,270 | 4,215 | 4,215 | 4,295 | 4,200 | 45,400 |
| January 30, 2026 | 4,345 | 4,270 | 4,270 | 4,345 | 4,225 | 48,400 |
| January 29, 2026 | 4,260 | 4,305 | 4,305 | 4,365 | 4,220 | 53,700 |
| January 28, 2026 | 4,280 | 4,260 | 4,260 | 4,305 | 4,255 | 28,200 |
| January 27, 2026 | 4,290 | 4,280 | 4,280 | 4,305 | 4,240 | 48,300 |
| January 26, 2026 | 4,305 | 4,310 | 4,310 | 4,325 | 4,270 | 30,000 |
| January 23, 2026 | 4,350 | 4,310 | 4,310 | 4,365 | 4,300 | 19,000 |
| January 22, 2026 | 4,315 | 4,350 | 4,350 | 4,380 | 4,315 | 39,700 |
| January 21, 2026 | 4,345 | 4,300 | 4,300 | 4,345 | 4,290 | 27,000 |
| January 20, 2026 | 4,285 | 4,370 | 4,370 | 4,370 | 4,270 | 27,200 |
| January 19, 2026 | 4,350 | 4,285 | 4,285 | 4,355 | 4,280 | 30,900 |
| January 16, 2026 | 4,400 | 4,340 | 4,340 | 4,400 | 4,245 | 52,000 |
| January 15, 2026 | 4,455 | 4,405 | 4,405 | 4,490 | 4,405 | 25,100 |
| January 14, 2026 | 4,475 | 4,455 | 4,455 | 4,500 | 4,435 | 40,200 |
| January 13, 2026 | 4,445 | 4,475 | 4,475 | 4,510 | 4,430 | 56,600 |
| January 09, 2026 | 4,395 | 4,450 | 4,450 | 4,500 | 4,395 | 40,500 |
| January 08, 2026 | 4,325 | 4,370 | 4,370 | 4,450 | 4,325 | 51,200 |
| January 07, 2026 | 4,450 | 4,330 | 4,330 | 4,540 | 4,325 | 110,100 |
| January 06, 2026 | 4,720 | 4,465 | 4,465 | 4,725 | 4,360 | 260,200 |
| January 05, 2026 | 4,480 | 4,720 | 4,720 | 4,850 | 4,480 | 492,500 |
| December 30, 2025 | 4,990 | 5,480 | 5,480 | 5,500 | 4,915 | 490,500 |
| December 29, 2025 | 4,780 | 4,800 | 4,800 | 4,800 | 4,750 | 22,400 |
| December 26, 2025 | 4,750 | 4,785 | 4,785 | 4,795 | 4,730 | 16,600 |
| December 25, 2025 | 4,755 | 4,750 | 4,750 | 4,760 | 4,670 | 27,100 |
| December 24, 2025 | 4,725 | 4,735 | 4,735 | 4,815 | 4,725 | 18,200 |
| December 23, 2025 | 4,630 | 4,720 | 4,720 | 4,800 | 4,600 | 48,500 |
| December 22, 2025 | 4,445 | 4,635 | 4,635 | 4,645 | 4,445 | 46,600 |
| December 19, 2025 | 4,485 | 4,445 | 4,445 | 4,490 | 4,425 | 14,900 |
| December 18, 2025 | 4,480 | 4,450 | 4,450 | 4,495 | 4,425 | 11,200 |
| December 17, 2025 | 4,535 | 4,480 | 4,480 | 4,555 | 4,465 | 13,300 |
| December 16, 2025 | 4,465 | 4,525 | 4,525 | 4,600 | 4,455 | 21,500 |
| December 15, 2025 | 4,345 | 4,535 | 4,535 | 4,555 | 4,345 | 28,900 |
| December 12, 2025 | 4,350 | 4,345 | 4,345 | 4,415 | 4,340 | 17,400 |
| December 11, 2025 | 4,480 | 4,305 | 4,305 | 4,495 | 4,305 | 36,400 |
| December 10, 2025 | 4,480 | 4,480 | 4,480 | 4,515 | 4,430 | 18,500 |
| December 09, 2025 | 4,445 | 4,500 | 4,500 | 4,540 | 4,445 | 17,800 |
| December 08, 2025 | 4,460 | 4,445 | 4,445 | 4,485 | 4,410 | 11,500 |
| December 05, 2025 | 4,400 | 4,465 | 4,465 | 4,485 | 4,370 | 7,400 |
| December 04, 2025 | 4,340 | 4,430 | 4,430 | 4,450 | 4,330 | 24,100 |
| December 03, 2025 | 4,400 | 4,320 | 4,320 | 4,405 | 4,320 | 21,800 |
| December 02, 2025 | 4,355 | 4,390 | 4,390 | 4,420 | 4,355 | 9,400 |
| December 01, 2025 | 4,420 | 4,390 | 4,390 | 4,435 | 4,330 | 24,300 |
| November 28, 2025 | 4,495 | 4,430 | 4,430 | 4,500 | 4,420 | 8,700 |
| November 27, 2025 | 4,445 | 4,460 | 4,460 | 4,475 | 4,435 | 12,900 |
| November 26, 2025 | 4,425 | 4,415 | 4,415 | 4,475 | 4,400 | 13,200 |
| November 25, 2025 | 4,465 | 4,425 | 4,425 | 4,515 | 4,340 | 36,400 |
| November 21, 2025 | 4,640 | 4,505 | 4,505 | 4,670 | 4,385 | 56,400 |