4,248.00
-84(-1.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,310 | 4,248 | 4,248 | 4,317 | 4,244 | 273,600 |
| February 19, 2026 | 4,312 | 4,332 | 4,332 | 4,340 | 4,271 | 272,500 |
| February 18, 2026 | 4,301 | 4,287 | 4,287 | 4,324 | 4,263 | 242,000 |
| February 17, 2026 | 4,230 | 4,278 | 4,278 | 4,278 | 4,210 | 322,800 |
| February 16, 2026 | 4,205 | 4,203 | 4,203 | 4,224 | 4,140 | 578,900 |
| February 13, 2026 | 4,400 | 4,232 | 4,232 | 4,450 | 4,188 | 1.36M |
| February 12, 2026 | 4,359 | 4,328 | 4,328 | 4,375 | 4,328 | 478,300 |
| February 10, 2026 | 4,241 | 4,342 | 4,342 | 4,349 | 4,227 | 375,200 |
| February 09, 2026 | 4,285 | 4,254 | 4,254 | 4,296 | 4,242 | 223,400 |
| February 06, 2026 | 4,286 | 4,258 | 4,258 | 4,288 | 4,238 | 244,200 |
| February 05, 2026 | 4,262 | 4,279 | 4,279 | 4,296 | 4,244 | 240,400 |
| February 04, 2026 | 4,210 | 4,224 | 4,224 | 4,228 | 4,201 | 195,000 |
| February 03, 2026 | 4,200 | 4,207 | 4,207 | 4,224 | 4,181 | 167,900 |
| February 02, 2026 | 4,200 | 4,215 | 4,215 | 4,221 | 4,188 | 196,400 |
| January 30, 2026 | 4,157 | 4,178 | 4,178 | 4,190 | 4,130 | 177,400 |
| January 29, 2026 | 4,119 | 4,157 | 4,157 | 4,159 | 4,069 | 269,900 |
| January 28, 2026 | 4,200 | 4,150 | 4,150 | 4,200 | 4,147 | 295,400 |
| January 27, 2026 | 4,250 | 4,204 | 4,204 | 4,256 | 4,202 | 228,100 |
| January 26, 2026 | 4,218 | 4,247 | 4,247 | 4,263 | 4,203 | 250,800 |
| January 23, 2026 | 4,225 | 4,201 | 4,201 | 4,262 | 4,201 | 191,100 |
| January 22, 2026 | 4,212 | 4,220 | 4,220 | 4,240 | 4,197 | 163,400 |
| January 21, 2026 | 4,269 | 4,226 | 4,226 | 4,290 | 4,203 | 245,400 |
| January 20, 2026 | 4,197 | 4,259 | 4,259 | 4,261 | 4,193 | 192,300 |
| January 19, 2026 | 4,265 | 4,198 | 4,198 | 4,274 | 4,186 | 491,000 |
| January 16, 2026 | 4,309 | 4,269 | 4,269 | 4,320 | 4,269 | 201,200 |
| January 15, 2026 | 4,307 | 4,311 | 4,311 | 4,328 | 4,293 | 206,600 |
| January 14, 2026 | 4,278 | 4,286 | 4,286 | 4,310 | 4,263 | 189,100 |
| January 13, 2026 | 4,325 | 4,280 | 4,280 | 4,338 | 4,259 | 374,600 |
| January 09, 2026 | 4,270 | 4,307 | 4,307 | 4,318 | 4,269 | 241,600 |
| January 08, 2026 | 4,243 | 4,261 | 4,261 | 4,296 | 4,231 | 373,500 |
| January 07, 2026 | 4,252 | 4,243 | 4,243 | 4,321 | 4,221 | 307,800 |
| January 06, 2026 | 4,220 | 4,240 | 4,240 | 4,253 | 4,215 | 248,200 |
| January 05, 2026 | 4,260 | 4,208 | 4,208 | 4,278 | 4,204 | 348,700 |
| December 30, 2025 | 4,293 | 4,238 | 4,238 | 4,294 | 4,236 | 289,200 |
| December 29, 2025 | 4,290 | 4,286 | 4,286 | 4,296 | 4,261 | 239,700 |
| December 26, 2025 | 4,242 | 4,277 | 4,277 | 4,284 | 4,237 | 252,300 |
| December 25, 2025 | 4,220 | 4,227 | 4,227 | 4,241 | 4,201 | 183,500 |
| December 24, 2025 | 4,225 | 4,189 | 4,189 | 4,236 | 4,163 | 315,700 |
| December 23, 2025 | 4,191 | 4,213 | 4,213 | 4,237 | 4,184 | 250,700 |
| December 22, 2025 | 4,225 | 4,191 | 4,191 | 4,244 | 4,151 | 279,700 |
| December 19, 2025 | 4,200 | 4,221 | 4,221 | 4,237 | 4,192 | 216,300 |
| December 18, 2025 | 4,176 | 4,193 | 4,193 | 4,202 | 4,170 | 221,600 |
| December 17, 2025 | 4,205 | 4,159 | 4,159 | 4,217 | 4,139 | 308,400 |
| December 16, 2025 | 4,260 | 4,214 | 4,214 | 4,260 | 4,214 | 180,700 |
| December 15, 2025 | 4,280 | 4,245 | 4,245 | 4,287 | 4,245 | 236,300 |
| December 12, 2025 | 4,243 | 4,245 | 4,245 | 4,268 | 4,233 | 210,700 |
| December 11, 2025 | 4,300 | 4,213 | 4,213 | 4,309 | 4,210 | 296,900 |
| December 10, 2025 | 4,264 | 4,285 | 4,285 | 4,299 | 4,260 | 225,800 |
| December 09, 2025 | 4,335 | 4,253 | 4,253 | 4,360 | 4,252 | 406,700 |
| December 08, 2025 | 4,335 | 4,348 | 4,348 | 4,383 | 4,334 | 213,300 |
| December 05, 2025 | 4,320 | 4,336 | 4,336 | 4,372 | 4,278 | 260,200 |
| December 04, 2025 | 4,356 | 4,340 | 4,340 | 4,376 | 4,330 | 272,100 |
| December 03, 2025 | 4,397 | 4,365 | 4,365 | 4,407 | 4,359 | 279,600 |
| December 02, 2025 | 4,405 | 4,382 | 4,382 | 4,419 | 4,375 | 346,500 |
| December 01, 2025 | 4,488 | 4,420 | 4,420 | 4,507 | 4,410 | 311,600 |
| November 28, 2025 | 4,524 | 4,492 | 4,492 | 4,542 | 4,492 | 262,700 |
| November 27, 2025 | 4,500 | 4,496 | 4,496 | 4,515 | 4,452 | 245,900 |
| November 26, 2025 | 4,443 | 4,495 | 4,495 | 4,518 | 4,435 | 255,100 |
| November 25, 2025 | 4,507 | 4,427 | 4,427 | 4,524 | 4,419 | 376,300 |
| November 21, 2025 | 4,465 | 4,544 | 4,544 | 4,544 | 4,458 | 435,000 |