4,360.00
-40(-0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,390 | 4,360 | 4,360 | 4,395 | 4,325 | 60,300 |
| February 19, 2026 | 4,410 | 4,400 | 4,400 | 4,440 | 4,330 | 59,400 |
| February 18, 2026 | 4,340 | 4,370 | 4,370 | 4,405 | 4,305 | 76,000 |
| February 17, 2026 | 4,380 | 4,310 | 4,310 | 4,425 | 4,290 | 113,500 |
| February 16, 2026 | 4,325 | 4,450 | 4,450 | 4,545 | 4,315 | 101,300 |
| February 13, 2026 | 4,420 | 4,325 | 4,325 | 4,465 | 4,270 | 104,600 |
| February 12, 2026 | 4,425 | 4,480 | 4,480 | 4,530 | 4,405 | 93,400 |
| February 10, 2026 | 4,415 | 4,495 | 4,495 | 4,510 | 4,415 | 70,000 |
| February 09, 2026 | 4,435 | 4,440 | 4,440 | 4,465 | 4,340 | 73,000 |
| February 06, 2026 | 4,385 | 4,365 | 4,365 | 4,390 | 4,285 | 131,800 |
| February 05, 2026 | 4,245 | 4,440 | 4,440 | 4,485 | 4,225 | 163,100 |
| February 04, 2026 | 4,390 | 4,265 | 4,265 | 4,390 | 4,225 | 254,000 |
| February 03, 2026 | 4,410 | 4,390 | 4,390 | 4,510 | 4,380 | 182,500 |
| February 02, 2026 | 4,450 | 4,375 | 4,375 | 4,590 | 4,350 | 405,400 |
| January 30, 2026 | 4,530 | 4,520 | 4,520 | 4,540 | 4,475 | 171,200 |
| January 29, 2026 | 4,580 | 4,535 | 4,535 | 4,595 | 4,475 | 116,400 |
| January 28, 2026 | 4,640 | 4,580 | 4,580 | 4,640 | 4,555 | 170,600 |
| January 27, 2026 | 4,825 | 4,700 | 4,700 | 4,825 | 4,680 | 103,000 |
| January 26, 2026 | 4,870 | 4,775 | 4,775 | 4,870 | 4,730 | 87,100 |
| January 23, 2026 | 4,875 | 4,870 | 4,870 | 4,940 | 4,840 | 59,700 |
| January 22, 2026 | 4,950 | 4,860 | 4,860 | 4,950 | 4,820 | 146,900 |
| January 21, 2026 | 4,930 | 4,950 | 4,950 | 4,985 | 4,900 | 132,700 |
| January 20, 2026 | 5,160 | 5,010 | 5,010 | 5,230 | 5,010 | 71,200 |
| January 19, 2026 | 5,200 | 5,220 | 5,220 | 5,230 | 5,150 | 37,100 |
| January 16, 2026 | 5,140 | 5,180 | 5,180 | 5,190 | 5,110 | 97,800 |
| January 15, 2026 | 5,100 | 5,150 | 5,150 | 5,160 | 5,090 | 40,300 |
| January 14, 2026 | 5,120 | 5,110 | 5,110 | 5,200 | 5,090 | 49,600 |
| January 13, 2026 | 5,260 | 5,100 | 5,100 | 5,260 | 5,100 | 70,500 |
| January 09, 2026 | 5,180 | 5,240 | 5,240 | 5,260 | 5,180 | 25,500 |
| January 08, 2026 | 5,110 | 5,190 | 5,190 | 5,270 | 5,110 | 65,200 |
| January 07, 2026 | 5,200 | 5,110 | 5,110 | 5,200 | 5,100 | 58,000 |
| January 06, 2026 | 5,180 | 5,250 | 5,250 | 5,280 | 5,180 | 59,800 |
| January 05, 2026 | 5,380 | 5,130 | 5,130 | 5,380 | 5,070 | 84,900 |
| December 30, 2025 | 5,340 | 5,330 | 5,330 | 5,350 | 5,290 | 38,900 |
| December 29, 2025 | 5,440 | 5,340 | 5,340 | 5,440 | 5,290 | 40,600 |
| December 26, 2025 | 5,470 | 5,360 | 5,360 | 5,490 | 5,310 | 53,200 |
| December 25, 2025 | 5,120 | 5,410 | 5,410 | 5,430 | 5,100 | 188,600 |
| December 24, 2025 | 5,070 | 5,050 | 5,050 | 5,130 | 5,040 | 33,300 |
| December 23, 2025 | 4,935 | 5,060 | 5,060 | 5,120 | 4,935 | 80,000 |
| December 22, 2025 | 5,090 | 4,955 | 4,955 | 5,090 | 4,885 | 53,200 |
| December 19, 2025 | 5,050 | 5,050 | 5,050 | 5,090 | 5,000 | 32,700 |
| December 18, 2025 | 4,910 | 5,090 | 5,090 | 5,110 | 4,910 | 51,100 |
| December 17, 2025 | 4,950 | 4,955 | 4,955 | 5,010 | 4,885 | 81,100 |
| December 16, 2025 | 5,020 | 4,880 | 4,880 | 5,030 | 4,875 | 69,400 |
| December 15, 2025 | 4,885 | 5,060 | 5,060 | 5,110 | 4,885 | 97,100 |
| December 12, 2025 | 4,785 | 4,880 | 4,880 | 4,895 | 4,785 | 99,500 |
| December 11, 2025 | 4,935 | 4,800 | 4,800 | 4,950 | 4,775 | 79,400 |
| December 10, 2025 | 4,865 | 4,955 | 4,955 | 4,995 | 4,840 | 81,500 |
| December 09, 2025 | 4,975 | 4,835 | 4,835 | 4,995 | 4,830 | 96,200 |
| December 08, 2025 | 5,000 | 4,985 | 4,985 | 5,070 | 4,975 | 39,400 |
| December 05, 2025 | 4,960 | 4,975 | 4,975 | 5,030 | 4,940 | 58,700 |
| December 04, 2025 | 4,960 | 4,995 | 4,995 | 5,050 | 4,960 | 47,400 |
| December 03, 2025 | 4,885 | 5,050 | 5,050 | 5,080 | 4,870 | 94,200 |
| December 02, 2025 | 4,965 | 4,850 | 4,850 | 4,975 | 4,835 | 99,800 |
| December 01, 2025 | 4,995 | 4,990 | 4,990 | 5,040 | 4,910 | 63,000 |
| November 28, 2025 | 5,140 | 5,040 | 5,040 | 5,200 | 5,010 | 68,200 |
| November 27, 2025 | 5,140 | 5,100 | 5,100 | 5,180 | 5,090 | 49,500 |
| November 26, 2025 | 5,140 | 5,160 | 5,160 | 5,240 | 5,060 | 50,700 |
| November 25, 2025 | 5,310 | 5,140 | 5,140 | 5,310 | 5,130 | 67,800 |
| November 21, 2025 | 4,850 | 5,260 | 5,260 | 5,290 | 4,820 | 141,400 |