5,000.00
-140(-2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,100 | 5,000 | 5,000 | 5,120 | 4,930 | 45,400 |
| February 19, 2026 | 5,200 | 5,140 | 5,140 | 5,220 | 5,100 | 36,100 |
| February 18, 2026 | 5,130 | 5,210 | 5,210 | 5,260 | 5,130 | 49,700 |
| February 17, 2026 | 5,150 | 5,140 | 5,140 | 5,280 | 5,090 | 41,200 |
| February 16, 2026 | 5,190 | 5,170 | 5,170 | 5,310 | 5,090 | 70,900 |
| February 13, 2026 | 5,420 | 5,210 | 5,210 | 5,800 | 5,200 | 208,900 |
| February 12, 2026 | 5,250 | 5,220 | 5,220 | 5,280 | 5,120 | 53,200 |
| February 10, 2026 | 5,160 | 5,240 | 5,240 | 5,240 | 5,160 | 32,700 |
| February 09, 2026 | 5,200 | 5,120 | 5,120 | 5,200 | 5,080 | 31,800 |
| February 06, 2026 | 5,200 | 5,200 | 5,200 | 5,200 | 5,100 | 23,400 |
| February 05, 2026 | 5,050 | 5,200 | 5,200 | 5,240 | 5,050 | 39,200 |
| February 04, 2026 | 5,120 | 5,060 | 5,060 | 5,140 | 4,985 | 35,900 |
| February 03, 2026 | 5,050 | 5,150 | 5,150 | 5,200 | 5,020 | 36,500 |
| February 02, 2026 | 5,110 | 5,020 | 5,020 | 5,110 | 4,955 | 37,400 |
| January 30, 2026 | 5,070 | 5,080 | 5,080 | 5,110 | 4,990 | 27,500 |
| January 29, 2026 | 4,935 | 5,030 | 5,030 | 5,070 | 4,915 | 36,000 |
| January 28, 2026 | 4,980 | 4,935 | 4,935 | 4,990 | 4,905 | 30,800 |
| January 27, 2026 | 5,000 | 4,960 | 4,960 | 5,020 | 4,915 | 34,500 |
| January 26, 2026 | 5,010 | 4,930 | 4,930 | 5,050 | 4,920 | 43,600 |
| January 23, 2026 | 5,040 | 5,070 | 5,070 | 5,100 | 5,000 | 23,000 |
| January 22, 2026 | 5,060 | 5,040 | 5,040 | 5,110 | 5,030 | 31,600 |
| January 21, 2026 | 4,935 | 4,995 | 4,995 | 5,010 | 4,910 | 31,900 |
| January 20, 2026 | 4,990 | 5,010 | 5,010 | 5,030 | 4,930 | 39,000 |
| January 19, 2026 | 5,040 | 5,000 | 5,000 | 5,100 | 5,000 | 25,900 |
| January 16, 2026 | 5,150 | 5,040 | 5,040 | 5,170 | 5,000 | 24,200 |
| January 15, 2026 | 5,050 | 5,100 | 5,100 | 5,150 | 5,050 | 30,700 |
| January 14, 2026 | 5,180 | 5,030 | 5,030 | 5,200 | 5,030 | 26,600 |
| January 13, 2026 | 5,280 | 5,110 | 5,110 | 5,280 | 5,110 | 25,600 |
| January 09, 2026 | 5,190 | 5,240 | 5,240 | 5,250 | 5,190 | 23,500 |
| January 08, 2026 | 5,150 | 5,220 | 5,220 | 5,230 | 5,110 | 24,300 |
| January 07, 2026 | 5,170 | 5,170 | 5,170 | 5,250 | 5,080 | 23,900 |
| January 06, 2026 | 5,140 | 5,150 | 5,150 | 5,260 | 5,090 | 40,100 |
| January 05, 2026 | 5,200 | 5,040 | 5,040 | 5,220 | 4,960 | 71,000 |
| December 30, 2025 | 5,270 | 5,200 | 5,200 | 5,280 | 5,130 | 30,900 |
| December 29, 2025 | 5,220 | 5,270 | 5,270 | 5,270 | 5,190 | 27,100 |
| December 26, 2025 | 5,250 | 5,200 | 5,200 | 5,250 | 5,150 | 41,400 |
| December 25, 2025 | 5,140 | 5,240 | 5,240 | 5,290 | 5,130 | 31,900 |
| December 24, 2025 | 5,240 | 5,140 | 5,140 | 5,240 | 5,110 | 50,100 |
| December 23, 2025 | 5,090 | 5,260 | 5,260 | 5,290 | 5,080 | 51,600 |
| December 22, 2025 | 5,070 | 5,040 | 5,040 | 5,150 | 4,975 | 48,900 |
| December 19, 2025 | 4,935 | 5,070 | 5,070 | 5,100 | 4,925 | 41,200 |
| December 18, 2025 | 4,810 | 4,940 | 4,940 | 4,945 | 4,810 | 29,000 |
| December 17, 2025 | 4,860 | 4,860 | 4,860 | 4,865 | 4,760 | 50,800 |
| December 16, 2025 | 5,030 | 4,860 | 4,860 | 5,030 | 4,855 | 44,500 |
| December 15, 2025 | 4,950 | 5,030 | 5,030 | 5,080 | 4,880 | 23,400 |
| December 12, 2025 | 4,920 | 4,965 | 4,965 | 4,965 | 4,910 | 38,200 |
| December 11, 2025 | 5,000 | 4,865 | 4,865 | 5,030 | 4,865 | 44,800 |
| December 10, 2025 | 5,090 | 5,000 | 5,000 | 5,100 | 4,990 | 32,100 |
| December 09, 2025 | 5,120 | 4,970 | 4,970 | 5,190 | 4,955 | 53,400 |
| December 08, 2025 | 5,120 | 5,120 | 5,120 | 5,170 | 5,080 | 28,200 |
| December 05, 2025 | 5,220 | 5,110 | 5,110 | 5,270 | 5,100 | 29,500 |
| December 04, 2025 | 5,150 | 5,280 | 5,280 | 5,300 | 5,130 | 39,800 |
| December 03, 2025 | 5,110 | 5,170 | 5,170 | 5,210 | 5,110 | 23,100 |
| December 02, 2025 | 5,260 | 5,130 | 5,130 | 5,300 | 5,120 | 30,800 |
| December 01, 2025 | 5,500 | 5,250 | 5,250 | 5,520 | 5,240 | 31,300 |
| November 28, 2025 | 5,350 | 5,490 | 5,490 | 5,530 | 5,330 | 54,900 |
| November 27, 2025 | 5,330 | 5,290 | 5,290 | 5,430 | 5,280 | 20,800 |
| November 26, 2025 | 5,160 | 5,360 | 5,360 | 5,380 | 5,130 | 54,600 |
| November 25, 2025 | 5,160 | 5,060 | 5,060 | 5,190 | 5,040 | 34,900 |
| November 21, 2025 | 4,960 | 5,200 | 5,200 | 5,320 | 4,960 | 96,500 |