4,115.00
-65(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,150 | 4,115 | 4,115 | 4,150 | 4,085 | 112,200 |
| February 19, 2026 | 4,120 | 4,180 | 4,180 | 4,185 | 4,110 | 149,000 |
| February 18, 2026 | 4,075 | 4,110 | 4,110 | 4,175 | 4,075 | 139,200 |
| February 17, 2026 | 4,080 | 4,035 | 4,035 | 4,080 | 3,995 | 114,500 |
| February 16, 2026 | 4,100 | 4,070 | 4,070 | 4,135 | 4,025 | 227,200 |
| February 13, 2026 | 3,970 | 4,065 | 4,065 | 4,095 | 3,945 | 250,300 |
| February 12, 2026 | 3,825 | 3,900 | 3,900 | 3,915 | 3,770 | 143,800 |
| February 10, 2026 | 3,890 | 3,895 | 3,895 | 3,945 | 3,870 | 200,700 |
| February 09, 2026 | 3,900 | 3,860 | 3,860 | 3,910 | 3,845 | 124,900 |
| February 06, 2026 | 3,765 | 3,830 | 3,830 | 3,845 | 3,760 | 86,900 |
| February 05, 2026 | 3,835 | 3,775 | 3,775 | 3,835 | 3,750 | 97,700 |
| February 04, 2026 | 3,750 | 3,775 | 3,775 | 3,805 | 3,720 | 149,400 |
| February 03, 2026 | 3,680 | 3,715 | 3,715 | 3,745 | 3,665 | 83,400 |
| February 02, 2026 | 3,695 | 3,645 | 3,645 | 3,715 | 3,645 | 110,300 |
| January 30, 2026 | 3,690 | 3,685 | 3,685 | 3,705 | 3,645 | 101,300 |
| January 29, 2026 | 3,655 | 3,685 | 3,685 | 3,700 | 3,610 | 109,600 |
| January 28, 2026 | 3,685 | 3,665 | 3,665 | 3,700 | 3,655 | 110,400 |
| January 27, 2026 | 3,685 | 3,715 | 3,715 | 3,720 | 3,680 | 70,800 |
| January 26, 2026 | 3,690 | 3,710 | 3,710 | 3,740 | 3,670 | 85,900 |
| January 23, 2026 | 3,745 | 3,760 | 3,760 | 3,760 | 3,720 | 81,300 |
| January 22, 2026 | 3,720 | 3,730 | 3,730 | 3,750 | 3,700 | 91,000 |
| January 21, 2026 | 3,620 | 3,700 | 3,700 | 3,710 | 3,615 | 144,100 |
| January 20, 2026 | 3,675 | 3,635 | 3,635 | 3,675 | 3,625 | 80,100 |
| January 19, 2026 | 3,665 | 3,680 | 3,680 | 3,690 | 3,600 | 92,600 |
| January 16, 2026 | 3,650 | 3,655 | 3,655 | 3,665 | 3,630 | 94,300 |
| January 15, 2026 | 3,610 | 3,660 | 3,660 | 3,660 | 3,580 | 229,700 |
| January 14, 2026 | 3,640 | 3,660 | 3,660 | 3,680 | 3,615 | 159,300 |
| January 13, 2026 | 3,710 | 3,680 | 3,680 | 3,715 | 3,660 | 112,100 |
| January 09, 2026 | 3,665 | 3,670 | 3,670 | 3,685 | 3,650 | 58,600 |
| January 08, 2026 | 3,670 | 3,640 | 3,640 | 3,700 | 3,630 | 83,400 |
| January 07, 2026 | 3,635 | 3,685 | 3,685 | 3,700 | 3,605 | 73,000 |
| January 06, 2026 | 3,635 | 3,645 | 3,645 | 3,660 | 3,620 | 79,100 |
| January 05, 2026 | 3,620 | 3,615 | 3,615 | 3,645 | 3,610 | 57,900 |
| December 30, 2025 | 3,635 | 3,620 | 3,620 | 3,645 | 3,615 | 43,500 |
| December 29, 2025 | 3,630 | 3,635 | 3,635 | 3,645 | 3,610 | 53,100 |
| December 26, 2025 | 3,655 | 3,625 | 3,625 | 3,665 | 3,600 | 46,900 |
| December 25, 2025 | 3,665 | 3,640 | 3,640 | 3,665 | 3,610 | 37,400 |
| December 24, 2025 | 3,665 | 3,650 | 3,650 | 3,680 | 3,630 | 89,100 |
| December 23, 2025 | 3,640 | 3,670 | 3,670 | 3,680 | 3,625 | 107,700 |
| December 22, 2025 | 3,620 | 3,625 | 3,625 | 3,650 | 3,595 | 75,900 |
| December 19, 2025 | 3,570 | 3,585 | 3,585 | 3,610 | 3,570 | 99,100 |
| December 18, 2025 | 3,570 | 3,570 | 3,570 | 3,595 | 3,560 | 102,600 |
| December 17, 2025 | 3,580 | 3,560 | 3,560 | 3,580 | 3,545 | 79,200 |
| December 16, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,530 | 64,800 |
| December 15, 2025 | 3,605 | 3,600 | 3,600 | 3,615 | 3,580 | 70,500 |
| December 12, 2025 | 3,590 | 3,605 | 3,605 | 3,625 | 3,580 | 93,500 |
| December 11, 2025 | 3,615 | 3,545 | 3,545 | 3,625 | 3,545 | 55,500 |
| December 10, 2025 | 3,640 | 3,585 | 3,585 | 3,645 | 3,585 | 150,100 |
| December 09, 2025 | 3,580 | 3,605 | 3,605 | 3,620 | 3,575 | 103,100 |
| December 08, 2025 | 3,550 | 3,600 | 3,600 | 3,600 | 3,540 | 78,400 |
| December 05, 2025 | 3,510 | 3,520 | 3,520 | 3,535 | 3,500 | 95,400 |
| December 04, 2025 | 3,515 | 3,535 | 3,535 | 3,560 | 3,505 | 81,000 |
| December 03, 2025 | 3,525 | 3,530 | 3,530 | 3,550 | 3,505 | 104,300 |
| December 02, 2025 | 3,520 | 3,525 | 3,525 | 3,550 | 3,515 | 77,300 |
| December 01, 2025 | 3,550 | 3,515 | 3,515 | 3,565 | 3,500 | 61,900 |
| November 28, 2025 | 3,525 | 3,560 | 3,560 | 3,580 | 3,525 | 70,300 |
| November 27, 2025 | 3,505 | 3,520 | 3,520 | 3,545 | 3,500 | 66,000 |
| November 26, 2025 | 3,465 | 3,505 | 3,505 | 3,515 | 3,435 | 98,800 |
| November 25, 2025 | 3,405 | 3,430 | 3,430 | 3,440 | 3,380 | 208,300 |
| November 21, 2025 | 3,380 | 3,400 | 3,400 | 3,410 | 3,360 | 283,900 |