5,270.00
-90(-1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,320 | 5,270 | 5,270 | 5,380 | 5,250 | 47,800 |
| February 19, 2026 | 5,380 | 5,360 | 5,360 | 5,430 | 5,330 | 62,700 |
| February 18, 2026 | 5,260 | 5,320 | 5,320 | 5,360 | 5,260 | 49,600 |
| February 17, 2026 | 5,290 | 5,260 | 5,260 | 5,390 | 5,220 | 93,100 |
| February 16, 2026 | 5,070 | 5,280 | 5,280 | 5,300 | 4,995 | 195,400 |
| February 13, 2026 | 5,260 | 5,040 | 5,040 | 5,300 | 4,970 | 155,000 |
| February 12, 2026 | 5,230 | 5,360 | 5,360 | 5,370 | 5,170 | 68,800 |
| February 10, 2026 | 5,200 | 5,230 | 5,230 | 5,270 | 5,160 | 62,900 |
| February 09, 2026 | 5,160 | 5,150 | 5,150 | 5,170 | 5,070 | 86,700 |
| February 06, 2026 | 4,900 | 5,030 | 5,030 | 5,030 | 4,870 | 76,900 |
| February 05, 2026 | 4,930 | 4,905 | 4,905 | 4,930 | 4,855 | 49,300 |
| February 04, 2026 | 4,860 | 4,880 | 4,880 | 4,935 | 4,845 | 53,800 |
| February 03, 2026 | 4,745 | 4,865 | 4,865 | 4,865 | 4,720 | 82,300 |
| February 02, 2026 | 4,735 | 4,675 | 4,675 | 4,805 | 4,665 | 83,800 |
| January 30, 2026 | 4,700 | 4,675 | 4,675 | 4,720 | 4,610 | 88,700 |
| January 29, 2026 | 4,730 | 4,695 | 4,695 | 4,735 | 4,595 | 138,400 |
| January 28, 2026 | 4,810 | 4,740 | 4,740 | 4,815 | 4,705 | 108,400 |
| January 27, 2026 | 4,780 | 4,840 | 4,840 | 4,935 | 4,760 | 150,500 |
| January 26, 2026 | 4,970 | 4,830 | 4,830 | 4,975 | 4,755 | 378,500 |
| January 23, 2026 | 5,100 | 5,170 | 5,170 | 5,320 | 5,090 | 106,900 |
| January 22, 2026 | 4,985 | 5,050 | 5,050 | 5,170 | 4,980 | 100,000 |
| January 21, 2026 | 4,770 | 4,925 | 4,925 | 4,980 | 4,755 | 68,900 |
| January 20, 2026 | 5,020 | 4,875 | 4,875 | 5,020 | 4,870 | 96,100 |
| January 19, 2026 | 5,010 | 5,020 | 5,020 | 5,060 | 4,955 | 54,000 |
| January 16, 2026 | 4,900 | 5,070 | 5,070 | 5,070 | 4,890 | 84,800 |
| January 15, 2026 | 4,850 | 4,900 | 4,900 | 4,950 | 4,830 | 63,500 |
| January 14, 2026 | 4,765 | 4,905 | 4,905 | 4,925 | 4,755 | 75,100 |
| January 13, 2026 | 4,785 | 4,760 | 4,760 | 4,785 | 4,675 | 88,000 |
| January 09, 2026 | 4,700 | 4,655 | 4,655 | 4,700 | 4,585 | 65,800 |
| January 08, 2026 | 4,575 | 4,660 | 4,660 | 4,685 | 4,550 | 83,100 |
| January 07, 2026 | 4,495 | 4,525 | 4,525 | 4,605 | 4,460 | 64,000 |
| January 06, 2026 | 4,430 | 4,510 | 4,510 | 4,560 | 4,420 | 97,800 |
| January 05, 2026 | 4,410 | 4,400 | 4,400 | 4,485 | 4,395 | 63,100 |
| December 30, 2025 | 4,435 | 4,375 | 4,375 | 4,450 | 4,375 | 46,800 |
| December 29, 2025 | 4,480 | 4,445 | 4,445 | 4,495 | 4,405 | 69,000 |
| December 26, 2025 | 4,450 | 4,485 | 4,485 | 4,535 | 4,450 | 53,900 |
| December 25, 2025 | 4,420 | 4,450 | 4,450 | 4,470 | 4,420 | 21,300 |
| December 24, 2025 | 4,430 | 4,445 | 4,445 | 4,505 | 4,430 | 51,000 |
| December 23, 2025 | 4,375 | 4,430 | 4,430 | 4,455 | 4,375 | 35,000 |
| December 22, 2025 | 4,450 | 4,385 | 4,385 | 4,460 | 4,360 | 45,900 |
| December 19, 2025 | 4,300 | 4,415 | 4,415 | 4,415 | 4,300 | 70,300 |
| December 18, 2025 | 4,330 | 4,285 | 4,285 | 4,370 | 4,260 | 79,300 |
| December 17, 2025 | 4,370 | 4,380 | 4,380 | 4,475 | 4,265 | 67,300 |
| December 16, 2025 | 4,495 | 4,300 | 4,300 | 4,495 | 4,295 | 74,400 |
| December 15, 2025 | 4,400 | 4,505 | 4,505 | 4,510 | 4,325 | 56,800 |
| December 12, 2025 | 4,355 | 4,425 | 4,425 | 4,425 | 4,335 | 57,900 |
| December 11, 2025 | 4,540 | 4,285 | 4,285 | 4,540 | 4,280 | 105,100 |
| December 10, 2025 | 4,510 | 4,500 | 4,500 | 4,550 | 4,465 | 75,500 |
| December 09, 2025 | 4,500 | 4,440 | 4,440 | 4,540 | 4,435 | 76,000 |
| December 08, 2025 | 4,360 | 4,500 | 4,500 | 4,510 | 4,310 | 168,700 |
| December 05, 2025 | 4,415 | 4,345 | 4,345 | 4,515 | 4,345 | 228,700 |
| December 04, 2025 | 4,190 | 4,375 | 4,375 | 4,550 | 4,190 | 349,100 |
| December 03, 2025 | 4,075 | 4,175 | 4,175 | 4,220 | 4,035 | 67,800 |
| December 02, 2025 | 4,160 | 4,070 | 4,070 | 4,165 | 4,070 | 54,600 |
| December 01, 2025 | 4,230 | 4,155 | 4,155 | 4,265 | 4,130 | 69,100 |
| November 28, 2025 | 4,100 | 4,185 | 4,185 | 4,190 | 4,100 | 41,000 |
| November 27, 2025 | 4,125 | 4,135 | 4,135 | 4,145 | 4,090 | 39,400 |
| November 26, 2025 | 4,100 | 4,135 | 4,135 | 4,190 | 4,100 | 70,200 |
| November 25, 2025 | 4,025 | 4,095 | 4,095 | 4,115 | 4,015 | 77,500 |
| November 21, 2025 | 3,875 | 3,960 | 3,960 | 3,985 | 3,875 | 67,000 |