5,290.00
-50(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,270 | 5,290 | 5,290 | 5,300 | 5,220 | 23,400 |
| February 19, 2026 | 5,290 | 5,340 | 5,340 | 5,400 | 5,230 | 60,600 |
| February 18, 2026 | 5,400 | 5,280 | 5,280 | 5,400 | 5,250 | 40,400 |
| February 17, 2026 | 5,330 | 5,370 | 5,370 | 5,480 | 5,290 | 49,500 |
| February 16, 2026 | 5,190 | 5,330 | 5,330 | 5,370 | 5,170 | 56,600 |
| February 13, 2026 | 5,300 | 5,160 | 5,160 | 5,360 | 5,100 | 91,700 |
| February 12, 2026 | 5,650 | 5,470 | 5,470 | 5,940 | 5,280 | 146,000 |
| February 10, 2026 | 5,690 | 5,660 | 5,660 | 5,790 | 5,620 | 43,200 |
| February 09, 2026 | 5,610 | 5,680 | 5,680 | 5,690 | 5,530 | 51,700 |
| February 06, 2026 | 5,500 | 5,490 | 5,490 | 5,550 | 5,400 | 37,900 |
| February 05, 2026 | 5,640 | 5,510 | 5,510 | 5,640 | 5,500 | 43,300 |
| February 04, 2026 | 5,510 | 5,550 | 5,550 | 5,620 | 5,500 | 66,600 |
| February 03, 2026 | 5,430 | 5,510 | 5,510 | 5,520 | 5,380 | 42,300 |
| February 02, 2026 | 5,400 | 5,330 | 5,330 | 5,590 | 5,320 | 100,100 |
| January 30, 2026 | 5,180 | 5,300 | 5,300 | 5,350 | 5,140 | 58,700 |
| January 29, 2026 | 5,190 | 5,130 | 5,130 | 5,190 | 5,060 | 35,400 |
| January 28, 2026 | 5,210 | 5,100 | 5,100 | 5,210 | 5,090 | 37,000 |
| January 27, 2026 | 5,070 | 5,250 | 5,250 | 5,260 | 5,060 | 54,700 |
| January 26, 2026 | 5,100 | 5,090 | 5,090 | 5,180 | 5,070 | 33,300 |
| January 23, 2026 | 5,200 | 5,160 | 5,160 | 5,290 | 5,130 | 50,800 |
| January 22, 2026 | 5,100 | 5,190 | 5,190 | 5,260 | 5,050 | 61,500 |
| January 21, 2026 | 4,880 | 5,020 | 5,020 | 5,040 | 4,875 | 57,800 |
| January 20, 2026 | 4,945 | 4,915 | 4,915 | 4,970 | 4,865 | 58,400 |
| January 19, 2026 | 4,850 | 4,950 | 4,950 | 4,990 | 4,770 | 73,000 |
| January 16, 2026 | 4,720 | 4,820 | 4,820 | 4,825 | 4,720 | 42,900 |
| January 15, 2026 | 4,620 | 4,720 | 4,720 | 4,760 | 4,620 | 38,700 |
| January 14, 2026 | 4,590 | 4,665 | 4,665 | 4,695 | 4,590 | 47,500 |
| January 13, 2026 | 4,640 | 4,590 | 4,590 | 4,665 | 4,590 | 41,200 |
| January 09, 2026 | 4,625 | 4,580 | 4,580 | 4,665 | 4,580 | 36,400 |
| January 08, 2026 | 4,650 | 4,575 | 4,575 | 4,690 | 4,575 | 56,700 |
| January 07, 2026 | 4,460 | 4,690 | 4,690 | 4,690 | 4,460 | 80,600 |
| January 06, 2026 | 4,420 | 4,495 | 4,495 | 4,510 | 4,415 | 44,400 |
| January 05, 2026 | 4,380 | 4,410 | 4,410 | 4,425 | 4,380 | 31,000 |
| December 30, 2025 | 4,450 | 4,390 | 4,390 | 4,450 | 4,375 | 51,000 |
| December 29, 2025 | 4,360 | 4,450 | 4,450 | 4,450 | 4,360 | 54,800 |
| December 26, 2025 | 4,270 | 4,275 | 4,275 | 4,290 | 4,225 | 42,900 |
| December 25, 2025 | 4,240 | 4,250 | 4,250 | 4,265 | 4,195 | 33,700 |
| December 24, 2025 | 4,265 | 4,215 | 4,215 | 4,265 | 4,205 | 17,100 |
| December 23, 2025 | 4,245 | 4,240 | 4,240 | 4,265 | 4,230 | 14,300 |
| December 22, 2025 | 4,220 | 4,245 | 4,245 | 4,260 | 4,215 | 22,400 |
| December 19, 2025 | 4,175 | 4,220 | 4,220 | 4,220 | 4,175 | 17,800 |
| December 18, 2025 | 4,135 | 4,150 | 4,150 | 4,170 | 4,105 | 13,100 |
| December 17, 2025 | 4,165 | 4,150 | 4,150 | 4,195 | 4,130 | 13,900 |
| December 16, 2025 | 4,200 | 4,165 | 4,165 | 4,200 | 4,155 | 17,600 |
| December 15, 2025 | 4,160 | 4,200 | 4,200 | 4,205 | 4,125 | 21,700 |
| December 12, 2025 | 4,185 | 4,170 | 4,170 | 4,205 | 4,150 | 26,100 |
| December 11, 2025 | 4,200 | 4,115 | 4,115 | 4,220 | 4,115 | 25,800 |
| December 10, 2025 | 4,190 | 4,165 | 4,165 | 4,210 | 4,155 | 21,100 |
| December 09, 2025 | 4,120 | 4,170 | 4,170 | 4,190 | 4,115 | 31,400 |
| December 08, 2025 | 4,100 | 4,160 | 4,160 | 4,180 | 4,090 | 24,000 |
| December 05, 2025 | 4,110 | 4,090 | 4,090 | 4,160 | 4,085 | 18,500 |
| December 04, 2025 | 4,085 | 4,095 | 4,095 | 4,120 | 4,085 | 13,900 |
| December 03, 2025 | 4,100 | 4,080 | 4,080 | 4,125 | 4,070 | 15,400 |
| December 02, 2025 | 4,150 | 4,080 | 4,080 | 4,150 | 4,075 | 18,800 |
| December 01, 2025 | 4,170 | 4,150 | 4,150 | 4,175 | 4,115 | 25,100 |
| November 28, 2025 | 4,140 | 4,135 | 4,135 | 4,155 | 4,105 | 19,100 |
| November 27, 2025 | 4,100 | 4,150 | 4,150 | 4,155 | 4,100 | 25,200 |
| November 26, 2025 | 4,045 | 4,090 | 4,090 | 4,090 | 4,045 | 18,300 |
| November 25, 2025 | 4,085 | 4,030 | 4,030 | 4,085 | 4,000 | 25,500 |
| November 21, 2025 | 3,985 | 4,035 | 4,035 | 4,045 | 3,985 | 18,100 |