4,497.00
-92(-2.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,590 | 4,497 | 4,497 | 4,606 | 4,497 | 87,700 |
| February 19, 2026 | 4,596 | 4,589 | 4,589 | 4,625 | 4,579 | 82,800 |
| February 18, 2026 | 4,553 | 4,596 | 4,596 | 4,621 | 4,540 | 105,700 |
| February 17, 2026 | 4,528 | 4,539 | 4,539 | 4,558 | 4,483 | 90,900 |
| February 16, 2026 | 4,721 | 4,497 | 4,497 | 4,730 | 4,436 | 147,600 |
| February 13, 2026 | 4,705 | 4,605 | 4,605 | 4,731 | 4,561 | 131,300 |
| February 12, 2026 | 4,729 | 4,710 | 4,710 | 4,744 | 4,672 | 145,500 |
| February 10, 2026 | 4,620 | 4,717 | 4,717 | 4,724 | 4,612 | 140,300 |
| February 09, 2026 | 4,590 | 4,603 | 4,603 | 4,611 | 4,549 | 92,400 |
| February 06, 2026 | 4,500 | 4,536 | 4,536 | 4,552 | 4,450 | 118,100 |
| February 05, 2026 | 4,536 | 4,553 | 4,553 | 4,597 | 4,480 | 177,800 |
| February 04, 2026 | 4,400 | 4,466 | 4,466 | 4,487 | 4,395 | 125,100 |
| February 03, 2026 | 4,394 | 4,415 | 4,415 | 4,449 | 4,375 | 161,500 |
| February 02, 2026 | 4,380 | 4,417 | 4,417 | 4,451 | 4,365 | 155,800 |
| January 30, 2026 | 4,252 | 4,357 | 4,357 | 4,370 | 4,252 | 114,300 |
| January 29, 2026 | 4,227 | 4,251 | 4,251 | 4,274 | 4,202 | 96,400 |
| January 28, 2026 | 4,300 | 4,281 | 4,281 | 4,312 | 4,270 | 94,400 |
| January 27, 2026 | 4,335 | 4,326 | 4,326 | 4,393 | 4,316 | 128,600 |
| January 26, 2026 | 4,349 | 4,376 | 4,376 | 4,396 | 4,333 | 99,600 |
| January 23, 2026 | 4,396 | 4,368 | 4,368 | 4,402 | 4,361 | 59,200 |
| January 22, 2026 | 4,341 | 4,411 | 4,411 | 4,428 | 4,341 | 88,900 |
| January 21, 2026 | 4,362 | 4,341 | 4,341 | 4,374 | 4,315 | 85,600 |
| January 20, 2026 | 4,385 | 4,400 | 4,400 | 4,413 | 4,380 | 90,800 |
| January 19, 2026 | 4,399 | 4,406 | 4,406 | 4,437 | 4,391 | 97,100 |
| January 16, 2026 | 4,535 | 4,408 | 4,408 | 4,535 | 4,407 | 160,000 |
| January 15, 2026 | 4,538 | 4,571 | 4,571 | 4,598 | 4,520 | 112,500 |
| January 14, 2026 | 4,529 | 4,538 | 4,538 | 4,552 | 4,501 | 137,100 |
| January 13, 2026 | 4,628 | 4,515 | 4,515 | 4,647 | 4,515 | 135,200 |
| January 09, 2026 | 4,536 | 4,571 | 4,571 | 4,609 | 4,536 | 146,700 |
| January 08, 2026 | 4,452 | 4,488 | 4,488 | 4,514 | 4,423 | 141,400 |
| January 07, 2026 | 4,450 | 4,485 | 4,485 | 4,499 | 4,420 | 107,000 |
| January 06, 2026 | 4,470 | 4,477 | 4,477 | 4,511 | 4,461 | 118,000 |
| January 05, 2026 | 4,418 | 4,470 | 4,470 | 4,515 | 4,404 | 134,400 |
| December 30, 2025 | 4,466 | 4,418 | 4,418 | 4,473 | 4,418 | 76,900 |
| December 29, 2025 | 4,456 | 4,462 | 4,462 | 4,462 | 4,410 | 107,300 |
| December 26, 2025 | 4,449 | 4,450 | 4,450 | 4,506 | 4,435 | 107,300 |
| December 25, 2025 | 4,416 | 4,449 | 4,449 | 4,484 | 4,409 | 80,400 |
| December 24, 2025 | 4,391 | 4,406 | 4,406 | 4,425 | 4,382 | 113,200 |
| December 23, 2025 | 4,360 | 4,372 | 4,372 | 4,395 | 4,322 | 131,900 |
| December 22, 2025 | 4,477 | 4,363 | 4,363 | 4,477 | 4,352 | 107,500 |
| December 19, 2025 | 4,490 | 4,478 | 4,478 | 4,518 | 4,458 | 120,300 |
| December 18, 2025 | 4,444 | 4,473 | 4,473 | 4,488 | 4,417 | 63,200 |
| December 17, 2025 | 4,480 | 4,433 | 4,433 | 4,498 | 4,433 | 80,900 |
| December 16, 2025 | 4,500 | 4,501 | 4,501 | 4,565 | 4,459 | 133,500 |
| December 15, 2025 | 4,436 | 4,503 | 4,503 | 4,503 | 4,421 | 119,500 |
| December 12, 2025 | 4,489 | 4,455 | 4,455 | 4,495 | 4,452 | 119,100 |
| December 11, 2025 | 4,520 | 4,445 | 4,445 | 4,534 | 4,442 | 114,900 |
| December 10, 2025 | 4,543 | 4,500 | 4,500 | 4,567 | 4,500 | 115,800 |
| December 09, 2025 | 4,572 | 4,555 | 4,555 | 4,609 | 4,510 | 134,000 |
| December 08, 2025 | 4,564 | 4,572 | 4,572 | 4,618 | 4,564 | 151,600 |
| December 05, 2025 | 4,662 | 4,540 | 4,540 | 4,675 | 4,535 | 168,400 |
| December 04, 2025 | 4,720 | 4,661 | 4,661 | 4,722 | 4,592 | 196,600 |
| December 03, 2025 | 4,793 | 4,720 | 4,720 | 4,793 | 4,694 | 296,500 |
| December 02, 2025 | 4,795 | 4,794 | 4,794 | 4,818 | 4,761 | 246,900 |
| December 01, 2025 | 4,951 | 4,795 | 4,795 | 4,965 | 4,770 | 142,200 |
| November 28, 2025 | 5,040 | 4,985 | 4,985 | 5,069 | 4,974 | 114,500 |
| November 27, 2025 | 5,029 | 5,040 | 5,040 | 5,082 | 5,023 | 97,700 |
| November 26, 2025 | 4,998 | 5,015 | 5,015 | 5,027 | 4,964 | 82,200 |
| November 25, 2025 | 5,032 | 4,953 | 4,953 | 5,037 | 4,918 | 115,500 |
| November 21, 2025 | 4,937 | 5,048 | 5,048 | 5,058 | 4,937 | 175,300 |