4,280.00
-30(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,310 | 4,280 | 4,280 | 4,310 | 4,280 | 1,900 |
| February 19, 2026 | 4,320 | 4,310 | 4,310 | 4,350 | 4,300 | 6,800 |
| February 18, 2026 | 4,300 | 4,295 | 4,295 | 4,305 | 4,270 | 4,400 |
| February 17, 2026 | 4,305 | 4,295 | 4,295 | 4,325 | 4,265 | 8,200 |
| February 16, 2026 | 4,400 | 4,345 | 4,345 | 4,400 | 4,250 | 13,800 |
| February 13, 2026 | 4,435 | 4,400 | 4,400 | 4,580 | 4,230 | 27,400 |
| February 12, 2026 | 4,390 | 4,415 | 4,415 | 4,415 | 4,340 | 5,400 |
| February 10, 2026 | 4,375 | 4,370 | 4,370 | 4,390 | 4,305 | 4,700 |
| February 09, 2026 | 4,360 | 4,305 | 4,305 | 4,365 | 4,270 | 5,300 |
| February 06, 2026 | 4,340 | 4,315 | 4,315 | 4,390 | 4,270 | 5,100 |
| February 05, 2026 | 4,355 | 4,340 | 4,340 | 4,385 | 4,340 | 1,600 |
| February 04, 2026 | 4,320 | 4,370 | 4,370 | 4,450 | 4,320 | 11,600 |
| February 03, 2026 | 4,305 | 4,320 | 4,320 | 4,320 | 4,260 | 1,800 |
| February 02, 2026 | 4,290 | 4,235 | 4,235 | 4,320 | 4,230 | 4,300 |
| January 30, 2026 | 4,280 | 4,220 | 4,220 | 4,280 | 4,220 | 2,300 |
| January 29, 2026 | 4,310 | 4,210 | 4,210 | 4,310 | 4,210 | 1,400 |
| January 28, 2026 | 4,205 | 4,240 | 4,240 | 4,245 | 4,205 | 2,700 |
| January 27, 2026 | 4,230 | 4,250 | 4,250 | 4,255 | 4,210 | 2,600 |
| January 26, 2026 | 4,245 | 4,205 | 4,205 | 4,270 | 4,205 | 2,200 |
| January 23, 2026 | 4,330 | 4,270 | 4,270 | 4,330 | 4,260 | 1,600 |
| January 22, 2026 | 4,260 | 4,310 | 4,310 | 4,310 | 4,165 | 4,900 |
| January 21, 2026 | 4,235 | 4,225 | 4,225 | 4,270 | 4,150 | 6,300 |
| January 20, 2026 | 4,285 | 4,260 | 4,260 | 4,285 | 4,230 | 7,300 |
| January 19, 2026 | 4,355 | 4,305 | 4,305 | 4,355 | 4,290 | 6,200 |
| January 16, 2026 | 4,395 | 4,350 | 4,350 | 4,395 | 4,310 | 4,700 |
| January 15, 2026 | 4,360 | 4,400 | 4,400 | 4,400 | 4,350 | 4,700 |
| January 14, 2026 | 4,320 | 4,325 | 4,325 | 4,340 | 4,320 | 3,500 |
| January 13, 2026 | 4,430 | 4,330 | 4,330 | 4,430 | 4,320 | 7,600 |
| January 09, 2026 | 4,390 | 4,360 | 4,360 | 4,390 | 4,350 | 4,100 |
| January 08, 2026 | 4,445 | 4,390 | 4,390 | 4,450 | 4,390 | 5,700 |
| January 07, 2026 | 4,370 | 4,415 | 4,415 | 4,435 | 4,370 | 2,900 |
| January 06, 2026 | 4,355 | 4,355 | 4,355 | 4,430 | 4,355 | 5,900 |
| January 05, 2026 | 4,475 | 4,355 | 4,355 | 4,475 | 4,350 | 8,200 |
| December 30, 2025 | 4,540 | 4,425 | 4,425 | 4,545 | 4,425 | 4,100 |
| December 29, 2025 | 4,540 | 4,520 | 4,520 | 4,565 | 4,430 | 7,400 |
| December 26, 2025 | 4,475 | 4,520 | 4,520 | 4,600 | 4,425 | 14,400 |
| December 25, 2025 | 4,380 | 4,335 | 4,335 | 4,380 | 4,200 | 16,300 |
| December 24, 2025 | 4,460 | 4,395 | 4,395 | 4,485 | 4,385 | 9,100 |
| December 23, 2025 | 4,550 | 4,430 | 4,430 | 4,595 | 4,390 | 6,100 |
| December 22, 2025 | 4,555 | 4,500 | 4,500 | 4,560 | 4,500 | 3,700 |
| December 19, 2025 | 4,540 | 4,510 | 4,510 | 4,570 | 4,425 | 5,700 |
| December 18, 2025 | 4,560 | 4,555 | 4,555 | 4,560 | 4,510 | 3,200 |
| December 17, 2025 | 4,470 | 4,530 | 4,530 | 4,560 | 4,460 | 3,800 |
| December 16, 2025 | 4,655 | 4,480 | 4,480 | 4,680 | 4,480 | 4,600 |
| December 15, 2025 | 4,690 | 4,630 | 4,630 | 4,695 | 4,490 | 6,300 |
| December 12, 2025 | 4,645 | 4,620 | 4,620 | 4,765 | 4,565 | 6,600 |
| December 11, 2025 | 4,470 | 4,585 | 4,585 | 4,600 | 4,400 | 10,000 |
| December 10, 2025 | 4,685 | 4,455 | 4,455 | 4,700 | 4,365 | 16,000 |
| December 09, 2025 | 4,510 | 4,610 | 4,610 | 4,740 | 4,510 | 15,300 |
| December 08, 2025 | 4,255 | 4,495 | 4,495 | 4,500 | 4,240 | 40,500 |
| December 05, 2025 | 4,040 | 4,045 | 4,045 | 4,045 | 4,000 | 1,700 |
| December 04, 2025 | 4,080 | 4,010 | 4,010 | 4,080 | 4,010 | 200 |
| December 03, 2025 | 4,035 | 4,015 | 4,015 | 4,035 | 3,990 | 1,400 |
| December 02, 2025 | 4,055 | 4,035 | 4,035 | 4,060 | 4,025 | 1,600 |
| December 01, 2025 | 4,085 | 4,055 | 4,055 | 4,085 | 4,055 | 2,000 |
| November 28, 2025 | 4,090 | 4,085 | 4,085 | 4,090 | 4,025 | 1,500 |
| November 27, 2025 | 3,985 | 4,020 | 4,020 | 4,060 | 3,980 | 3,000 |
| November 26, 2025 | 4,050 | 3,985 | 3,985 | 4,050 | 3,985 | 2,300 |
| November 25, 2025 | 4,025 | 4,050 | 4,050 | 4,095 | 4,025 | 400 |
| November 21, 2025 | 3,965 | 3,990 | 3,990 | 4,030 | 3,950 | 1,600 |