4,740.00
-195(-3.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,900 | 4,740 | 4,740 | 4,910 | 4,740 | 45,700 |
| February 19, 2026 | 4,955 | 4,935 | 4,935 | 4,965 | 4,880 | 163,900 |
| February 18, 2026 | 4,900 | 4,900 | 4,900 | 4,930 | 4,845 | 81,800 |
| February 17, 2026 | 4,850 | 4,830 | 4,830 | 4,900 | 4,825 | 46,100 |
| February 16, 2026 | 4,895 | 4,815 | 4,815 | 4,895 | 4,810 | 81,100 |
| February 13, 2026 | 4,985 | 4,895 | 4,895 | 4,985 | 4,825 | 70,000 |
| February 12, 2026 | 4,865 | 4,915 | 4,915 | 4,975 | 4,860 | 80,300 |
| February 10, 2026 | 4,790 | 4,850 | 4,850 | 4,865 | 4,780 | 89,500 |
| February 09, 2026 | 4,795 | 4,785 | 4,785 | 4,800 | 4,730 | 71,700 |
| February 06, 2026 | 4,720 | 4,740 | 4,740 | 4,740 | 4,670 | 49,600 |
| February 05, 2026 | 4,695 | 4,715 | 4,715 | 4,750 | 4,645 | 68,500 |
| February 04, 2026 | 4,570 | 4,635 | 4,635 | 4,665 | 4,540 | 57,600 |
| February 03, 2026 | 4,525 | 4,570 | 4,570 | 4,585 | 4,515 | 34,800 |
| February 02, 2026 | 4,605 | 4,520 | 4,520 | 4,605 | 4,520 | 35,400 |
| January 30, 2026 | 4,520 | 4,545 | 4,545 | 4,570 | 4,465 | 26,900 |
| January 29, 2026 | 4,505 | 4,540 | 4,540 | 4,560 | 4,455 | 35,600 |
| January 28, 2026 | 4,625 | 4,540 | 4,540 | 4,630 | 4,520 | 33,400 |
| January 27, 2026 | 4,690 | 4,640 | 4,640 | 4,690 | 4,615 | 20,700 |
| January 26, 2026 | 4,700 | 4,705 | 4,705 | 4,780 | 4,670 | 28,900 |
| January 23, 2026 | 4,665 | 4,715 | 4,715 | 4,720 | 4,615 | 32,000 |
| January 22, 2026 | 4,725 | 4,665 | 4,665 | 4,745 | 4,640 | 32,900 |
| January 21, 2026 | 4,815 | 4,750 | 4,750 | 4,835 | 4,705 | 32,700 |
| January 20, 2026 | 4,820 | 4,815 | 4,815 | 4,840 | 4,730 | 38,100 |
| January 19, 2026 | 4,580 | 4,755 | 4,755 | 4,795 | 4,550 | 52,300 |
| January 16, 2026 | 4,520 | 4,530 | 4,530 | 4,545 | 4,500 | 23,700 |
| January 15, 2026 | 4,530 | 4,550 | 4,550 | 4,565 | 4,525 | 19,000 |
| January 14, 2026 | 4,575 | 4,535 | 4,535 | 4,585 | 4,525 | 19,500 |
| January 13, 2026 | 4,670 | 4,540 | 4,540 | 4,670 | 4,520 | 48,000 |
| January 09, 2026 | 4,570 | 4,620 | 4,620 | 4,640 | 4,570 | 17,700 |
| January 08, 2026 | 4,570 | 4,570 | 4,570 | 4,610 | 4,570 | 12,900 |
| January 07, 2026 | 4,580 | 4,615 | 4,615 | 4,635 | 4,560 | 14,000 |
| January 06, 2026 | 4,560 | 4,590 | 4,590 | 4,595 | 4,545 | 13,500 |
| January 05, 2026 | 4,575 | 4,545 | 4,545 | 4,605 | 4,525 | 18,800 |
| December 30, 2025 | 4,635 | 4,615 | 4,615 | 4,640 | 4,590 | 10,100 |
| December 29, 2025 | 4,600 | 4,650 | 4,650 | 4,650 | 4,570 | 30,500 |
| December 26, 2025 | 4,605 | 4,595 | 4,595 | 4,645 | 4,590 | 18,900 |
| December 25, 2025 | 4,605 | 4,620 | 4,620 | 4,645 | 4,600 | 9,700 |
| December 24, 2025 | 4,630 | 4,610 | 4,610 | 4,645 | 4,610 | 8,100 |
| December 23, 2025 | 4,600 | 4,635 | 4,635 | 4,660 | 4,600 | 14,700 |
| December 22, 2025 | 4,685 | 4,595 | 4,595 | 4,685 | 4,585 | 11,500 |
| December 19, 2025 | 4,615 | 4,670 | 4,670 | 4,670 | 4,600 | 16,200 |
| December 18, 2025 | 4,585 | 4,640 | 4,640 | 4,645 | 4,570 | 13,000 |
| December 17, 2025 | 4,605 | 4,560 | 4,560 | 4,640 | 4,555 | 15,500 |
| December 16, 2025 | 4,675 | 4,610 | 4,610 | 4,675 | 4,605 | 12,000 |
| December 15, 2025 | 4,555 | 4,675 | 4,675 | 4,675 | 4,550 | 13,600 |
| December 12, 2025 | 4,550 | 4,515 | 4,515 | 4,575 | 4,515 | 15,700 |
| December 11, 2025 | 4,545 | 4,500 | 4,500 | 4,545 | 4,485 | 17,000 |
| December 10, 2025 | 4,490 | 4,535 | 4,535 | 4,545 | 4,465 | 9,800 |
| December 09, 2025 | 4,505 | 4,490 | 4,490 | 4,505 | 4,440 | 13,400 |
| December 08, 2025 | 4,460 | 4,460 | 4,460 | 4,480 | 4,425 | 15,000 |
| December 05, 2025 | 4,540 | 4,495 | 4,495 | 4,540 | 4,465 | 17,300 |
| December 04, 2025 | 4,515 | 4,545 | 4,545 | 4,560 | 4,510 | 16,300 |
| December 03, 2025 | 4,645 | 4,530 | 4,530 | 4,645 | 4,530 | 30,000 |
| December 02, 2025 | 4,645 | 4,645 | 4,645 | 4,685 | 4,635 | 13,100 |
| December 01, 2025 | 4,630 | 4,645 | 4,645 | 4,675 | 4,620 | 15,300 |
| November 28, 2025 | 4,675 | 4,650 | 4,650 | 4,705 | 4,625 | 19,400 |
| November 27, 2025 | 4,670 | 4,655 | 4,655 | 4,675 | 4,610 | 17,500 |
| November 26, 2025 | 4,770 | 4,660 | 4,660 | 4,800 | 4,640 | 20,300 |
| November 25, 2025 | 4,780 | 4,750 | 4,750 | 4,830 | 4,725 | 19,500 |
| November 21, 2025 | 4,605 | 4,820 | 4,820 | 4,820 | 4,595 | 35,600 |