4,885.00
-45(-0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,900 | 4,885 | 4,885 | 4,900 | 4,830 | 44,800 |
| February 19, 2026 | 4,870 | 4,930 | 4,930 | 4,930 | 4,835 | 27,100 |
| February 18, 2026 | 4,845 | 4,870 | 4,870 | 4,880 | 4,825 | 41,600 |
| February 17, 2026 | 4,890 | 4,845 | 4,845 | 4,890 | 4,825 | 61,000 |
| February 16, 2026 | 4,790 | 4,850 | 4,850 | 4,870 | 4,770 | 95,900 |
| February 13, 2026 | 4,700 | 4,735 | 4,735 | 4,790 | 4,555 | 159,800 |
| February 12, 2026 | 4,700 | 4,745 | 4,745 | 4,780 | 4,695 | 54,300 |
| February 10, 2026 | 4,570 | 4,665 | 4,665 | 4,665 | 4,560 | 61,400 |
| February 09, 2026 | 4,560 | 4,545 | 4,545 | 4,570 | 4,490 | 46,900 |
| February 06, 2026 | 4,400 | 4,475 | 4,475 | 4,475 | 4,375 | 45,000 |
| February 05, 2026 | 4,425 | 4,415 | 4,415 | 4,475 | 4,415 | 40,600 |
| February 04, 2026 | 4,350 | 4,390 | 4,390 | 4,420 | 4,340 | 27,800 |
| February 03, 2026 | 4,340 | 4,365 | 4,365 | 4,380 | 4,320 | 30,300 |
| February 02, 2026 | 4,375 | 4,285 | 4,285 | 4,420 | 4,285 | 36,300 |
| January 30, 2026 | 4,325 | 4,350 | 4,350 | 4,355 | 4,295 | 27,500 |
| January 29, 2026 | 4,330 | 4,325 | 4,325 | 4,345 | 4,275 | 40,000 |
| January 28, 2026 | 4,395 | 4,320 | 4,320 | 4,395 | 4,310 | 37,900 |
| January 27, 2026 | 4,340 | 4,395 | 4,395 | 4,395 | 4,310 | 41,100 |
| January 26, 2026 | 4,410 | 4,350 | 4,350 | 4,410 | 4,345 | 39,400 |
| January 23, 2026 | 4,490 | 4,420 | 4,420 | 4,490 | 4,420 | 31,400 |
| January 22, 2026 | 4,420 | 4,470 | 4,470 | 4,485 | 4,415 | 32,600 |
| January 21, 2026 | 4,300 | 4,395 | 4,395 | 4,400 | 4,290 | 40,200 |
| January 20, 2026 | 4,485 | 4,390 | 4,390 | 4,495 | 4,380 | 36,000 |
| January 19, 2026 | 4,500 | 4,480 | 4,480 | 4,500 | 4,420 | 31,500 |
| January 16, 2026 | 4,455 | 4,500 | 4,500 | 4,510 | 4,445 | 28,700 |
| January 15, 2026 | 4,445 | 4,460 | 4,460 | 4,475 | 4,425 | 24,500 |
| January 14, 2026 | 4,390 | 4,415 | 4,415 | 4,420 | 4,380 | 32,700 |
| January 13, 2026 | 4,380 | 4,370 | 4,370 | 4,395 | 4,315 | 35,900 |
| January 09, 2026 | 4,350 | 4,300 | 4,300 | 4,380 | 4,295 | 51,500 |
| January 08, 2026 | 4,360 | 4,300 | 4,300 | 4,410 | 4,200 | 185,900 |
| January 07, 2026 | 4,250 | 4,335 | 4,335 | 4,355 | 4,220 | 49,200 |
| January 06, 2026 | 4,230 | 4,250 | 4,250 | 4,270 | 4,220 | 39,600 |
| January 05, 2026 | 4,210 | 4,175 | 4,175 | 4,215 | 4,155 | 40,500 |
| December 30, 2025 | 4,105 | 4,155 | 4,155 | 4,170 | 4,095 | 32,300 |
| December 29, 2025 | 4,135 | 4,105 | 4,105 | 4,135 | 4,085 | 53,400 |
| December 26, 2025 | 4,060 | 4,100 | 4,100 | 4,100 | 4,055 | 44,800 |
| December 25, 2025 | 4,035 | 4,060 | 4,060 | 4,060 | 4,030 | 18,100 |
| December 24, 2025 | 4,060 | 4,030 | 4,030 | 4,065 | 4,030 | 42,600 |
| December 23, 2025 | 4,080 | 4,060 | 4,060 | 4,080 | 4,030 | 41,700 |
| December 22, 2025 | 4,060 | 4,085 | 4,085 | 4,085 | 4,035 | 26,500 |
| December 19, 2025 | 3,990 | 4,020 | 4,020 | 4,030 | 3,990 | 35,200 |
| December 18, 2025 | 3,950 | 3,995 | 3,995 | 3,995 | 3,950 | 24,700 |
| December 17, 2025 | 3,980 | 3,950 | 3,950 | 3,985 | 3,950 | 25,900 |
| December 16, 2025 | 3,960 | 3,985 | 3,985 | 4,090 | 3,930 | 154,000 |
| December 15, 2025 | 3,915 | 3,950 | 3,950 | 3,950 | 3,905 | 22,700 |
| December 12, 2025 | 3,915 | 3,915 | 3,915 | 3,930 | 3,880 | 36,000 |
| December 11, 2025 | 3,935 | 3,845 | 3,845 | 3,935 | 3,845 | 37,200 |
| December 10, 2025 | 3,920 | 3,920 | 3,920 | 3,930 | 3,885 | 55,400 |
| December 09, 2025 | 3,900 | 3,905 | 3,905 | 3,905 | 3,875 | 23,000 |
| December 08, 2025 | 3,885 | 3,890 | 3,890 | 3,905 | 3,870 | 20,300 |
| December 05, 2025 | 3,960 | 3,860 | 3,860 | 3,960 | 3,805 | 129,200 |
| December 04, 2025 | 3,920 | 3,955 | 3,955 | 3,960 | 3,915 | 23,900 |
| December 03, 2025 | 3,915 | 3,910 | 3,910 | 3,925 | 3,900 | 21,500 |
| December 02, 2025 | 4,000 | 3,905 | 3,905 | 4,000 | 3,900 | 41,600 |
| December 01, 2025 | 4,040 | 3,955 | 3,955 | 4,045 | 3,955 | 37,200 |
| November 28, 2025 | 3,975 | 4,005 | 4,005 | 4,010 | 3,970 | 26,600 |
| November 27, 2025 | 3,970 | 3,970 | 3,970 | 3,985 | 3,935 | 29,300 |
| November 26, 2025 | 3,910 | 3,935 | 3,935 | 3,940 | 3,900 | 36,400 |
| November 25, 2025 | 3,880 | 3,890 | 3,890 | 3,915 | 3,870 | 20,100 |
| November 21, 2025 | 3,830 | 3,865 | 3,865 | 3,865 | 3,795 | 38,900 |