4,073.00
-68(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,101 | 4,073 | 4,073 | 4,101 | 4,013 | 618,600 |
| February 19, 2026 | 4,080 | 4,141 | 4,141 | 4,141 | 4,025 | 684,900 |
| February 18, 2026 | 3,970 | 4,095 | 4,095 | 4,117 | 3,970 | 1.17M |
| February 17, 2026 | 3,805 | 3,950 | 3,950 | 3,950 | 3,802 | 740,600 |
| February 16, 2026 | 3,733 | 3,875 | 3,875 | 3,910 | 3,712 | 1.68M |
| February 13, 2026 | 3,580 | 3,554 | 3,554 | 3,622 | 3,554 | 811,800 |
| February 12, 2026 | 3,564 | 3,579 | 3,579 | 3,631 | 3,545 | 887,400 |
| February 10, 2026 | 3,540 | 3,517 | 3,517 | 3,574 | 3,517 | 661,600 |
| February 09, 2026 | 3,546 | 3,532 | 3,532 | 3,583 | 3,517 | 767,700 |
| February 06, 2026 | 3,548 | 3,523 | 3,523 | 3,556 | 3,523 | 475,200 |
| February 05, 2026 | 3,533 | 3,538 | 3,538 | 3,559 | 3,500 | 568,000 |
| February 04, 2026 | 3,455 | 3,497 | 3,497 | 3,523 | 3,445 | 579,300 |
| February 03, 2026 | 3,406 | 3,448 | 3,448 | 3,478 | 3,401 | 577,500 |
| February 02, 2026 | 3,475 | 3,406 | 3,406 | 3,480 | 3,402 | 1.15M |
| January 30, 2026 | 3,401 | 3,430 | 3,430 | 3,435 | 3,367 | 713,700 |
| January 29, 2026 | 3,333 | 3,331 | 3,331 | 3,349 | 3,314 | 1.04M |
| January 28, 2026 | 3,383 | 3,357 | 3,357 | 3,386 | 3,345 | 1.29M |
| January 27, 2026 | 3,395 | 3,383 | 3,383 | 3,405 | 3,371 | 590,000 |
| January 26, 2026 | 3,360 | 3,391 | 3,391 | 3,411 | 3,338 | 816,700 |
| January 23, 2026 | 3,392 | 3,361 | 3,361 | 3,418 | 3,357 | 709,700 |
| January 22, 2026 | 3,416 | 3,406 | 3,406 | 3,464 | 3,401 | 546,300 |
| January 21, 2026 | 3,450 | 3,444 | 3,444 | 3,465 | 3,419 | 624,800 |
| January 20, 2026 | 3,430 | 3,436 | 3,436 | 3,449 | 3,393 | 1.05M |
| January 19, 2026 | 3,364 | 3,458 | 3,458 | 3,458 | 3,352 | 952,700 |
| January 16, 2026 | 3,301 | 3,307 | 3,307 | 3,332 | 3,267 | 870,600 |
| January 15, 2026 | 3,336 | 3,332 | 3,332 | 3,369 | 3,312 | 545,400 |
| January 14, 2026 | 3,352 | 3,336 | 3,336 | 3,388 | 3,330 | 849,500 |
| January 13, 2026 | 3,300 | 3,318 | 3,318 | 3,333 | 3,248 | 1.01M |
| January 09, 2026 | 3,340 | 3,291 | 3,291 | 3,378 | 3,281 | 988,900 |
| January 08, 2026 | 3,315 | 3,353 | 3,353 | 3,369 | 3,303 | 1.25M |
| January 07, 2026 | 3,291 | 3,287 | 3,287 | 3,347 | 3,278 | 1.52M |
| January 06, 2026 | 3,226 | 3,291 | 3,291 | 3,291 | 3,205 | 1.09M |
| January 05, 2026 | 3,153 | 3,163 | 3,163 | 3,163 | 3,116 | 728,100 |
| December 30, 2025 | 3,217 | 3,169 | 3,169 | 3,226 | 3,161 | 585,700 |
| December 29, 2025 | 3,162 | 3,210 | 3,210 | 3,232 | 3,155 | 1.54M |
| December 26, 2025 | 3,161 | 3,206 | 3,206 | 3,206 | 3,160 | 610,800 |
| December 25, 2025 | 3,206 | 3,161 | 3,161 | 3,219 | 3,152 | 469,900 |
| December 24, 2025 | 3,192 | 3,200 | 3,200 | 3,213 | 3,168 | 681,800 |
| December 23, 2025 | 3,138 | 3,171 | 3,171 | 3,188 | 3,130 | 857,900 |
| December 22, 2025 | 3,141 | 3,131 | 3,131 | 3,148 | 3,096 | 854,800 |
| December 19, 2025 | 3,143 | 3,137 | 3,137 | 3,150 | 3,113 | 1.08M |
| December 18, 2025 | 3,095 | 3,118 | 3,118 | 3,163 | 3,076 | 1.19M |
| December 17, 2025 | 3,015 | 3,093 | 3,093 | 3,114 | 3,000 | 1.31M |
| December 16, 2025 | 2,982.5 | 3,005 | 3,005 | 3,033 | 2,968.5 | 1.19M |
| December 15, 2025 | 2,988.5 | 2,970.5 | 2,970.5 | 3,003 | 2,961 | 723,100 |
| December 12, 2025 | 2,904 | 2,959 | 2,959 | 2,976 | 2,900 | 1.2M |
| December 11, 2025 | 2,924.5 | 2,904 | 2,904 | 2,927.5 | 2,871 | 724,100 |
| December 10, 2025 | 2,860 | 2,874.5 | 2,874.5 | 2,874.5 | 2,827.5 | 462,400 |
| December 09, 2025 | 2,856.5 | 2,839 | 2,839 | 2,862.5 | 2,812 | 479,200 |
| December 08, 2025 | 2,843 | 2,850 | 2,850 | 2,870 | 2,826 | 555,600 |
| December 05, 2025 | 2,838.5 | 2,812.5 | 2,812.5 | 2,843.5 | 2,807.5 | 556,900 |
| December 04, 2025 | 2,800.5 | 2,838.5 | 2,838.5 | 2,854.5 | 2,800 | 587,100 |
| December 03, 2025 | 2,845 | 2,826.5 | 2,826.5 | 2,853.5 | 2,826 | 497,200 |
| December 02, 2025 | 2,857 | 2,868 | 2,868 | 2,875.5 | 2,824.5 | 574,000 |
| December 01, 2025 | 2,851 | 2,843.5 | 2,843.5 | 2,870 | 2,799 | 794,200 |
| November 28, 2025 | 2,861.5 | 2,886 | 2,886 | 2,893.5 | 2,857 | 630,100 |
| November 27, 2025 | 2,908 | 2,864 | 2,864 | 2,920 | 2,854 | 602,500 |
| November 26, 2025 | 2,860 | 2,903.5 | 2,903.5 | 2,903.5 | 2,842 | 554,200 |
| November 25, 2025 | 2,896 | 2,868.5 | 2,868.5 | 2,908 | 2,850.5 | 776,700 |
| November 21, 2025 | 2,841.5 | 2,890.5 | 2,890.5 | 2,909 | 2,794.5 | 1.14M |