4,215.00
-50(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,230 | 4,215 | 4,215 | 4,275 | 4,160 | 79,200 |
| February 19, 2026 | 4,260 | 4,265 | 4,265 | 4,275 | 4,200 | 63,800 |
| February 18, 2026 | 4,185 | 4,230 | 4,230 | 4,255 | 4,175 | 51,500 |
| February 17, 2026 | 4,155 | 4,185 | 4,185 | 4,220 | 4,135 | 66,100 |
| February 16, 2026 | 4,125 | 4,165 | 4,165 | 4,165 | 4,095 | 80,800 |
| February 13, 2026 | 4,255 | 4,135 | 4,135 | 4,340 | 4,110 | 128,900 |
| February 12, 2026 | 4,055 | 4,290 | 4,290 | 4,315 | 4,040 | 227,200 |
| February 10, 2026 | 3,855 | 3,985 | 3,985 | 4,205 | 3,840 | 222,800 |
| February 09, 2026 | 3,825 | 3,840 | 3,840 | 3,865 | 3,790 | 152,800 |
| February 06, 2026 | 3,735 | 3,760 | 3,760 | 3,760 | 3,715 | 82,300 |
| February 05, 2026 | 3,765 | 3,735 | 3,735 | 3,765 | 3,715 | 60,600 |
| February 04, 2026 | 3,690 | 3,730 | 3,730 | 3,770 | 3,655 | 74,500 |
| February 03, 2026 | 3,635 | 3,655 | 3,655 | 3,675 | 3,600 | 121,100 |
| February 02, 2026 | 3,655 | 3,615 | 3,615 | 3,675 | 3,605 | 44,400 |
| January 30, 2026 | 3,640 | 3,640 | 3,640 | 3,645 | 3,615 | 48,400 |
| January 29, 2026 | 3,620 | 3,625 | 3,625 | 3,645 | 3,585 | 47,000 |
| January 28, 2026 | 3,615 | 3,605 | 3,605 | 3,650 | 3,595 | 68,500 |
| January 27, 2026 | 3,650 | 3,660 | 3,660 | 3,670 | 3,615 | 44,100 |
| January 26, 2026 | 3,665 | 3,665 | 3,665 | 3,695 | 3,650 | 50,400 |
| January 23, 2026 | 3,715 | 3,735 | 3,735 | 3,740 | 3,700 | 52,600 |
| January 22, 2026 | 3,660 | 3,705 | 3,705 | 3,725 | 3,650 | 73,800 |
| January 21, 2026 | 3,590 | 3,635 | 3,635 | 3,635 | 3,580 | 52,900 |
| January 20, 2026 | 3,650 | 3,635 | 3,635 | 3,680 | 3,605 | 116,300 |
| January 19, 2026 | 3,655 | 3,650 | 3,650 | 3,660 | 3,600 | 39,900 |
| January 16, 2026 | 3,595 | 3,650 | 3,650 | 3,650 | 3,580 | 48,700 |
| January 15, 2026 | 3,555 | 3,590 | 3,590 | 3,605 | 3,555 | 49,100 |
| January 14, 2026 | 3,545 | 3,580 | 3,580 | 3,585 | 3,545 | 45,200 |
| January 13, 2026 | 3,570 | 3,540 | 3,540 | 3,570 | 3,495 | 34,700 |
| January 09, 2026 | 3,540 | 3,500 | 3,500 | 3,555 | 3,495 | 41,000 |
| January 08, 2026 | 3,550 | 3,515 | 3,515 | 3,560 | 3,505 | 42,000 |
| January 07, 2026 | 3,530 | 3,550 | 3,550 | 3,565 | 3,520 | 53,000 |
| January 06, 2026 | 3,505 | 3,525 | 3,525 | 3,530 | 3,500 | 76,600 |
| January 05, 2026 | 3,485 | 3,485 | 3,485 | 3,495 | 3,470 | 39,500 |
| December 30, 2025 | 3,475 | 3,485 | 3,485 | 3,505 | 3,460 | 30,600 |
| December 29, 2025 | 3,470 | 3,490 | 3,490 | 3,490 | 3,460 | 35,100 |
| December 26, 2025 | 3,480 | 3,460 | 3,460 | 3,480 | 3,445 | 34,300 |
| December 25, 2025 | 3,480 | 3,470 | 3,470 | 3,480 | 3,460 | 23,700 |
| December 24, 2025 | 3,490 | 3,470 | 3,470 | 3,500 | 3,450 | 28,300 |
| December 23, 2025 | 3,470 | 3,490 | 3,490 | 3,490 | 3,460 | 37,500 |
| December 22, 2025 | 3,435 | 3,460 | 3,460 | 3,470 | 3,425 | 61,900 |
| December 19, 2025 | 3,410 | 3,425 | 3,425 | 3,450 | 3,410 | 79,800 |
| December 18, 2025 | 3,405 | 3,420 | 3,420 | 3,425 | 3,385 | 34,300 |
| December 17, 2025 | 3,410 | 3,400 | 3,400 | 3,420 | 3,380 | 55,500 |
| December 16, 2025 | 3,455 | 3,420 | 3,420 | 3,455 | 3,405 | 31,300 |
| December 15, 2025 | 3,455 | 3,455 | 3,455 | 3,465 | 3,435 | 40,400 |
| December 12, 2025 | 3,420 | 3,455 | 3,455 | 3,460 | 3,415 | 48,300 |
| December 11, 2025 | 3,445 | 3,395 | 3,395 | 3,450 | 3,395 | 42,300 |
| December 10, 2025 | 3,375 | 3,420 | 3,420 | 3,420 | 3,375 | 49,400 |
| December 09, 2025 | 3,370 | 3,370 | 3,370 | 3,395 | 3,350 | 40,000 |
| December 08, 2025 | 3,355 | 3,370 | 3,370 | 3,385 | 3,350 | 27,100 |
| December 05, 2025 | 3,365 | 3,350 | 3,350 | 3,380 | 3,340 | 43,400 |
| December 04, 2025 | 3,350 | 3,365 | 3,365 | 3,375 | 3,345 | 40,000 |
| December 03, 2025 | 3,385 | 3,335 | 3,335 | 3,395 | 3,335 | 53,800 |
| December 02, 2025 | 3,395 | 3,390 | 3,390 | 3,395 | 3,360 | 40,900 |
| December 01, 2025 | 3,430 | 3,395 | 3,395 | 3,435 | 3,380 | 60,400 |
| November 28, 2025 | 3,380 | 3,430 | 3,430 | 3,430 | 3,370 | 78,600 |
| November 27, 2025 | 3,370 | 3,370 | 3,370 | 3,375 | 3,350 | 34,100 |
| November 26, 2025 | 3,310 | 3,355 | 3,355 | 3,355 | 3,300 | 57,200 |
| November 25, 2025 | 3,280 | 3,290 | 3,290 | 3,295 | 3,265 | 41,500 |
| November 21, 2025 | 3,200 | 3,260 | 3,260 | 3,275 | 3,200 | 68,700 |