4,602.00
-12(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,614 | 4,602 | 4,602 | 4,641 | 4,557 | 2.5M |
| February 19, 2026 | 4,651 | 4,614 | 4,614 | 4,664 | 4,556 | 2.94M |
| February 18, 2026 | 4,653 | 4,640 | 4,640 | 4,774 | 4,622 | 3.8M |
| February 17, 2026 | 4,501 | 4,637 | 4,637 | 4,637 | 4,460 | 3.37M |
| February 16, 2026 | 4,479 | 4,548 | 4,548 | 4,584 | 4,456 | 4.26M |
| February 13, 2026 | 4,426 | 4,436 | 4,436 | 4,503 | 4,351 | 5.83M |
| February 12, 2026 | 4,295 | 4,356 | 4,356 | 4,356 | 4,245 | 4.82M |
| February 10, 2026 | 4,331 | 4,305 | 4,305 | 4,490 | 4,305 | 9.75M |
| February 09, 2026 | 4,198 | 4,401 | 4,401 | 4,401 | 4,118 | 10.46M |
| February 06, 2026 | 3,875 | 4,099 | 4,099 | 4,099 | 3,855 | 15.94M |
| February 05, 2026 | 3,606 | 3,615 | 3,615 | 3,623 | 3,586 | 3.43M |
| February 04, 2026 | 3,553 | 3,565 | 3,565 | 3,570 | 3,496 | 3.45M |
| February 03, 2026 | 3,513 | 3,553 | 3,553 | 3,557 | 3,502 | 3.01M |
| February 02, 2026 | 3,548 | 3,498 | 3,498 | 3,567 | 3,492 | 2.84M |
| January 30, 2026 | 3,501 | 3,520 | 3,520 | 3,543 | 3,484 | 4.2M |
| January 29, 2026 | 3,387 | 3,468 | 3,468 | 3,468 | 3,383 | 4.51M |
| January 28, 2026 | 3,440 | 3,382 | 3,382 | 3,444 | 3,374 | 4.98M |
| January 27, 2026 | 3,500 | 3,467 | 3,467 | 3,500 | 3,443 | 3.64M |
| January 26, 2026 | 3,505 | 3,500 | 3,500 | 3,518 | 3,477 | 4.73M |
| January 23, 2026 | 3,659 | 3,553 | 3,553 | 3,678 | 3,553 | 5.09M |
| January 22, 2026 | 3,670 | 3,660 | 3,660 | 3,673 | 3,605 | 4.32M |
| January 21, 2026 | 3,615 | 3,662 | 3,662 | 3,662 | 3,585 | 6.13M |
| January 20, 2026 | 3,685 | 3,722 | 3,722 | 3,746 | 3,628 | 10.79M |
| January 19, 2026 | 3,449 | 3,653 | 3,653 | 3,657 | 3,447 | 10.32M |
| January 16, 2026 | 3,430 | 3,444 | 3,444 | 3,468 | 3,398 | 3.92M |
| January 15, 2026 | 3,412 | 3,433 | 3,433 | 3,463 | 3,411 | 4.31M |
| January 14, 2026 | 3,361 | 3,411 | 3,411 | 3,438 | 3,348 | 4.67M |
| January 13, 2026 | 3,342 | 3,343 | 3,343 | 3,356 | 3,324 | 4.29M |
| January 09, 2026 | 3,305 | 3,300 | 3,300 | 3,319 | 3,272 | 3.99M |
| January 08, 2026 | 3,305 | 3,308 | 3,308 | 3,325 | 3,270 | 3.94M |
| January 07, 2026 | 3,326 | 3,338 | 3,338 | 3,356 | 3,313 | 3.41M |
| January 06, 2026 | 3,341 | 3,361 | 3,361 | 3,394 | 3,338 | 5.6M |
| January 05, 2026 | 3,350 | 3,324 | 3,324 | 3,362 | 3,313 | 3.66M |
| December 30, 2025 | 3,359 | 3,317 | 3,317 | 3,366 | 3,317 | 2.57M |
| December 29, 2025 | 3,374 | 3,364 | 3,364 | 3,380 | 3,347 | 2.55M |
| December 26, 2025 | 3,381 | 3,374 | 3,374 | 3,402 | 3,358 | 2.42M |
| December 25, 2025 | 3,352 | 3,410 | 3,410 | 3,420 | 3,341 | 1.83M |
| December 24, 2025 | 3,335 | 3,338 | 3,338 | 3,367 | 3,325 | 3.09M |
| December 23, 2025 | 3,296 | 3,346 | 3,346 | 3,346 | 3,292 | 3.35M |
| December 22, 2025 | 3,347 | 3,321 | 3,321 | 3,350 | 3,287 | 4.07M |
| December 19, 2025 | 3,362 | 3,336 | 3,336 | 3,390 | 3,336 | 3.97M |
| December 18, 2025 | 3,331 | 3,353 | 3,353 | 3,417 | 3,330 | 3.54M |
| December 17, 2025 | 3,380 | 3,331 | 3,331 | 3,392 | 3,326 | 2.6M |
| December 16, 2025 | 3,355 | 3,338 | 3,338 | 3,375 | 3,330 | 3.17M |
| December 15, 2025 | 3,390 | 3,364 | 3,364 | 3,393 | 3,343 | 3.42M |
| December 12, 2025 | 3,368 | 3,366 | 3,366 | 3,386 | 3,335 | 5.05M |
| December 11, 2025 | 3,358 | 3,303 | 3,303 | 3,378 | 3,303 | 6.25M |
| December 10, 2025 | 3,497 | 3,406 | 3,406 | 3,514 | 3,388 | 7.46M |
| December 09, 2025 | 3,568 | 3,530 | 3,530 | 3,572 | 3,527 | 2.89M |
| December 08, 2025 | 3,560 | 3,555 | 3,555 | 3,581 | 3,527 | 2.42M |
| December 05, 2025 | 3,545 | 3,575 | 3,575 | 3,605 | 3,528 | 3.21M |
| December 04, 2025 | 3,524 | 3,550 | 3,550 | 3,559 | 3,514 | 1.77M |
| December 03, 2025 | 3,527 | 3,513 | 3,513 | 3,549 | 3,498 | 2.19M |
| December 02, 2025 | 3,565 | 3,517 | 3,517 | 3,565 | 3,517 | 2.13M |
| December 01, 2025 | 3,603 | 3,557 | 3,557 | 3,613 | 3,533 | 2.66M |
| November 28, 2025 | 3,648 | 3,623 | 3,623 | 3,658 | 3,601 | 2.55M |
| November 27, 2025 | 3,588 | 3,614 | 3,614 | 3,616 | 3,583 | 2.12M |
| November 26, 2025 | 3,546 | 3,593 | 3,593 | 3,593 | 3,525 | 3.73M |
| November 25, 2025 | 3,648 | 3,546 | 3,546 | 3,665 | 3,537 | 4.29M |
| November 21, 2025 | 3,590 | 3,638 | 3,638 | 3,670 | 3,573 | 5.4M |