4,765.00
-60(-1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,800 | 4,765 | 4,765 | 4,800 | 4,745 | 229,000 |
| February 19, 2026 | 4,805 | 4,825 | 4,825 | 4,825 | 4,770 | 250,800 |
| February 18, 2026 | 4,765 | 4,785 | 4,785 | 4,795 | 4,740 | 180,400 |
| February 17, 2026 | 4,760 | 4,755 | 4,755 | 4,805 | 4,725 | 249,800 |
| February 16, 2026 | 4,720 | 4,755 | 4,755 | 4,760 | 4,655 | 281,100 |
| February 13, 2026 | 4,730 | 4,685 | 4,685 | 4,730 | 4,650 | 265,500 |
| February 12, 2026 | 4,690 | 4,740 | 4,740 | 4,770 | 4,685 | 313,900 |
| February 10, 2026 | 4,535 | 4,680 | 4,680 | 4,680 | 4,495 | 457,500 |
| February 09, 2026 | 4,625 | 4,570 | 4,570 | 4,630 | 4,545 | 459,800 |
| February 06, 2026 | 4,475 | 4,540 | 4,540 | 4,540 | 4,430 | 292,600 |
| February 05, 2026 | 4,570 | 4,475 | 4,475 | 4,580 | 4,470 | 279,700 |
| February 04, 2026 | 4,420 | 4,515 | 4,515 | 4,525 | 4,415 | 300,300 |
| February 03, 2026 | 4,360 | 4,410 | 4,410 | 4,410 | 4,350 | 173,900 |
| February 02, 2026 | 4,410 | 4,320 | 4,320 | 4,435 | 4,320 | 320,700 |
| January 30, 2026 | 4,385 | 4,390 | 4,390 | 4,390 | 4,335 | 248,900 |
| January 29, 2026 | 4,335 | 4,365 | 4,365 | 4,390 | 4,290 | 220,500 |
| January 28, 2026 | 4,380 | 4,335 | 4,335 | 4,385 | 4,330 | 213,600 |
| January 27, 2026 | 4,400 | 4,425 | 4,425 | 4,425 | 4,360 | 169,000 |
| January 26, 2026 | 4,435 | 4,400 | 4,400 | 4,440 | 4,390 | 252,100 |
| January 23, 2026 | 4,460 | 4,475 | 4,475 | 4,490 | 4,420 | 197,200 |
| January 22, 2026 | 4,395 | 4,440 | 4,440 | 4,450 | 4,390 | 292,300 |
| January 21, 2026 | 4,320 | 4,360 | 4,360 | 4,370 | 4,315 | 277,700 |
| January 20, 2026 | 4,445 | 4,385 | 4,385 | 4,445 | 4,375 | 294,200 |
| January 19, 2026 | 4,425 | 4,440 | 4,440 | 4,450 | 4,350 | 381,400 |
| January 16, 2026 | 4,435 | 4,405 | 4,405 | 4,460 | 4,360 | 422,300 |
| January 15, 2026 | 4,410 | 4,435 | 4,435 | 4,445 | 4,400 | 278,700 |
| January 14, 2026 | 4,370 | 4,385 | 4,385 | 4,420 | 4,360 | 426,300 |
| January 13, 2026 | 4,350 | 4,340 | 4,340 | 4,360 | 4,310 | 363,000 |
| January 09, 2026 | 4,285 | 4,270 | 4,270 | 4,315 | 4,250 | 317,700 |
| January 08, 2026 | 4,275 | 4,235 | 4,235 | 4,285 | 4,235 | 362,300 |
| January 07, 2026 | 4,200 | 4,290 | 4,290 | 4,290 | 4,185 | 364,600 |
| January 06, 2026 | 4,140 | 4,205 | 4,205 | 4,215 | 4,135 | 349,500 |
| January 05, 2026 | 4,105 | 4,135 | 4,135 | 4,140 | 4,095 | 232,400 |
| December 30, 2025 | 4,105 | 4,085 | 4,085 | 4,120 | 4,085 | 275,500 |
| December 29, 2025 | 4,050 | 4,100 | 4,100 | 4,105 | 4,045 | 303,900 |
| December 26, 2025 | 4,050 | 4,025 | 4,025 | 4,060 | 4,020 | 162,100 |
| December 25, 2025 | 4,050 | 4,030 | 4,030 | 4,050 | 4,020 | 116,800 |
| December 24, 2025 | 4,065 | 4,025 | 4,025 | 4,070 | 4,015 | 224,100 |
| December 23, 2025 | 4,015 | 4,065 | 4,065 | 4,070 | 4,010 | 360,600 |
| December 22, 2025 | 4,010 | 4,005 | 4,005 | 4,025 | 3,990 | 172,000 |
| December 19, 2025 | 3,950 | 3,985 | 3,985 | 4,005 | 3,940 | 204,500 |
| December 18, 2025 | 3,945 | 3,940 | 3,940 | 3,955 | 3,925 | 168,300 |
| December 17, 2025 | 3,945 | 3,945 | 3,945 | 3,950 | 3,905 | 162,500 |
| December 16, 2025 | 4,030 | 3,930 | 3,930 | 4,030 | 3,930 | 295,400 |
| December 15, 2025 | 3,995 | 4,030 | 4,030 | 4,030 | 3,985 | 474,400 |
| December 12, 2025 | 3,950 | 3,965 | 3,965 | 3,965 | 3,930 | 270,100 |
| December 11, 2025 | 3,940 | 3,890 | 3,890 | 3,945 | 3,890 | 162,300 |
| December 10, 2025 | 3,910 | 3,925 | 3,925 | 3,930 | 3,900 | 170,600 |
| December 09, 2025 | 3,910 | 3,885 | 3,885 | 3,920 | 3,880 | 133,600 |
| December 08, 2025 | 3,875 | 3,910 | 3,910 | 3,910 | 3,865 | 135,400 |
| December 05, 2025 | 3,855 | 3,865 | 3,865 | 3,875 | 3,835 | 119,300 |
| December 04, 2025 | 3,840 | 3,880 | 3,880 | 3,880 | 3,835 | 165,500 |
| December 03, 2025 | 3,875 | 3,835 | 3,835 | 3,885 | 3,835 | 269,400 |
| December 02, 2025 | 3,885 | 3,890 | 3,890 | 3,905 | 3,865 | 159,000 |
| December 01, 2025 | 3,990 | 3,880 | 3,880 | 3,990 | 3,880 | 243,900 |
| November 28, 2025 | 3,920 | 3,975 | 3,975 | 3,990 | 3,915 | 327,500 |
| November 27, 2025 | 3,915 | 3,905 | 3,905 | 3,915 | 3,885 | 230,300 |
| November 26, 2025 | 3,890 | 3,900 | 3,900 | 3,900 | 3,865 | 315,600 |
| November 25, 2025 | 3,870 | 3,875 | 3,875 | 3,890 | 3,840 | 344,500 |
| November 21, 2025 | 3,750 | 3,820 | 3,820 | 3,835 | 3,750 | 322,400 |