4,975.00
-25(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,995 | 4,975 | 4,975 | 4,995 | 4,910 | 22,300 |
| February 19, 2026 | 4,920 | 5,000 | 5,000 | 5,000 | 4,900 | 42,900 |
| February 18, 2026 | 5,000 | 4,920 | 4,920 | 5,020 | 4,920 | 21,500 |
| February 17, 2026 | 5,080 | 4,970 | 4,970 | 5,090 | 4,935 | 47,900 |
| February 16, 2026 | 4,965 | 5,070 | 5,070 | 5,070 | 4,880 | 58,100 |
| February 13, 2026 | 5,220 | 4,995 | 4,995 | 5,250 | 4,900 | 86,800 |
| February 12, 2026 | 5,400 | 5,320 | 5,320 | 5,420 | 5,300 | 27,900 |
| February 10, 2026 | 5,250 | 5,380 | 5,380 | 5,420 | 5,240 | 43,100 |
| February 09, 2026 | 5,350 | 5,240 | 5,240 | 5,350 | 5,220 | 49,100 |
| February 06, 2026 | 5,400 | 5,290 | 5,290 | 5,400 | 5,210 | 56,700 |
| February 05, 2026 | 5,600 | 5,440 | 5,440 | 5,620 | 5,420 | 26,100 |
| February 04, 2026 | 5,640 | 5,560 | 5,560 | 5,640 | 5,530 | 31,200 |
| February 03, 2026 | 5,660 | 5,640 | 5,640 | 5,710 | 5,630 | 21,800 |
| February 02, 2026 | 5,690 | 5,630 | 5,630 | 5,720 | 5,630 | 16,000 |
| January 30, 2026 | 5,650 | 5,620 | 5,620 | 5,660 | 5,580 | 16,100 |
| January 29, 2026 | 5,590 | 5,650 | 5,650 | 5,660 | 5,560 | 19,400 |
| January 28, 2026 | 5,710 | 5,610 | 5,610 | 5,710 | 5,600 | 23,600 |
| January 27, 2026 | 5,620 | 5,710 | 5,710 | 5,720 | 5,560 | 25,200 |
| January 26, 2026 | 5,710 | 5,640 | 5,640 | 5,720 | 5,640 | 31,800 |
| January 23, 2026 | 5,740 | 5,730 | 5,730 | 5,800 | 5,720 | 17,000 |
| January 22, 2026 | 5,840 | 5,740 | 5,740 | 5,840 | 5,690 | 26,400 |
| January 21, 2026 | 5,740 | 5,780 | 5,780 | 5,860 | 5,720 | 30,700 |
| January 20, 2026 | 5,800 | 5,800 | 5,800 | 5,840 | 5,740 | 33,200 |
| January 19, 2026 | 5,830 | 5,810 | 5,810 | 5,870 | 5,800 | 23,000 |
| January 16, 2026 | 5,730 | 5,800 | 5,800 | 5,860 | 5,730 | 37,500 |
| January 15, 2026 | 5,550 | 5,730 | 5,730 | 5,760 | 5,550 | 26,700 |
| January 14, 2026 | 5,370 | 5,590 | 5,590 | 5,590 | 5,370 | 59,400 |
| January 13, 2026 | 5,470 | 5,420 | 5,420 | 5,470 | 5,320 | 48,000 |
| January 09, 2026 | 5,530 | 5,390 | 5,390 | 5,550 | 5,340 | 41,400 |
| January 08, 2026 | 5,440 | 5,550 | 5,550 | 5,640 | 5,440 | 41,500 |
| January 07, 2026 | 5,480 | 5,390 | 5,390 | 5,480 | 5,390 | 23,900 |
| January 06, 2026 | 5,360 | 5,440 | 5,440 | 5,490 | 5,210 | 60,000 |
| January 05, 2026 | 5,260 | 5,350 | 5,350 | 5,420 | 5,250 | 29,600 |
| December 30, 2025 | 5,320 | 5,250 | 5,250 | 5,370 | 5,250 | 17,300 |
| December 29, 2025 | 5,210 | 5,320 | 5,320 | 5,320 | 5,200 | 13,900 |
| December 26, 2025 | 5,240 | 5,270 | 5,270 | 5,280 | 5,230 | 9,000 |
| December 25, 2025 | 5,330 | 5,240 | 5,240 | 5,330 | 5,230 | 10,900 |
| December 24, 2025 | 5,250 | 5,260 | 5,260 | 5,350 | 5,250 | 26,500 |
| December 23, 2025 | 5,300 | 5,250 | 5,250 | 5,340 | 5,210 | 14,100 |
| December 22, 2025 | 5,220 | 5,290 | 5,290 | 5,340 | 5,150 | 25,100 |
| December 19, 2025 | 5,210 | 5,170 | 5,170 | 5,220 | 5,170 | 10,800 |
| December 18, 2025 | 5,160 | 5,190 | 5,190 | 5,210 | 5,130 | 15,600 |
| December 17, 2025 | 5,240 | 5,170 | 5,170 | 5,250 | 5,170 | 9,100 |
| December 16, 2025 | 5,250 | 5,200 | 5,200 | 5,250 | 5,180 | 10,400 |
| December 15, 2025 | 5,210 | 5,250 | 5,250 | 5,270 | 5,190 | 11,400 |
| December 12, 2025 | 5,140 | 5,230 | 5,230 | 5,230 | 5,100 | 27,000 |
| December 11, 2025 | 5,100 | 5,060 | 5,060 | 5,150 | 5,060 | 7,900 |
| December 10, 2025 | 5,080 | 5,130 | 5,130 | 5,170 | 5,050 | 33,100 |
| December 09, 2025 | 5,110 | 5,120 | 5,120 | 5,130 | 5,030 | 17,100 |
| December 08, 2025 | 5,100 | 5,110 | 5,110 | 5,140 | 5,090 | 11,600 |
| December 05, 2025 | 5,150 | 5,110 | 5,110 | 5,160 | 5,100 | 11,500 |
| December 04, 2025 | 5,170 | 5,190 | 5,190 | 5,190 | 5,130 | 10,300 |
| December 03, 2025 | 5,170 | 5,110 | 5,110 | 5,190 | 5,110 | 10,900 |
| December 02, 2025 | 5,170 | 5,150 | 5,150 | 5,200 | 5,150 | 11,300 |
| December 01, 2025 | 5,170 | 5,200 | 5,200 | 5,220 | 5,150 | 13,200 |
| November 28, 2025 | 5,190 | 5,200 | 5,200 | 5,210 | 5,170 | 7,500 |
| November 27, 2025 | 5,300 | 5,200 | 5,200 | 5,360 | 5,180 | 13,800 |
| November 26, 2025 | 5,190 | 5,300 | 5,300 | 5,320 | 5,190 | 18,100 |
| November 25, 2025 | 5,130 | 5,230 | 5,230 | 5,240 | 5,120 | 17,400 |
| November 21, 2025 | 5,090 | 5,160 | 5,160 | 5,160 | 5,090 | 33,900 |