5,102.00
-39(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,108 | 5,102 | 5,102 | 5,126 | 5,050 | 173,700 |
| February 19, 2026 | 5,112 | 5,141 | 5,141 | 5,185 | 5,110 | 333,300 |
| February 18, 2026 | 5,000 | 5,083 | 5,083 | 5,094 | 4,994 | 291,600 |
| February 17, 2026 | 4,986 | 4,986 | 4,986 | 5,017 | 4,947 | 274,700 |
| February 16, 2026 | 4,984 | 4,986 | 4,986 | 4,992 | 4,927 | 271,100 |
| February 13, 2026 | 5,000 | 4,958 | 4,958 | 5,005 | 4,925 | 273,600 |
| February 12, 2026 | 4,899 | 5,041 | 5,041 | 5,041 | 4,856 | 625,700 |
| February 10, 2026 | 5,036 | 5,053 | 5,053 | 5,080 | 5,015 | 280,900 |
| February 09, 2026 | 5,036 | 4,976 | 4,976 | 5,039 | 4,972 | 268,200 |
| February 06, 2026 | 4,908 | 4,957 | 4,957 | 5,000 | 4,885 | 351,800 |
| February 05, 2026 | 4,971 | 4,904 | 4,904 | 4,971 | 4,887 | 351,200 |
| February 04, 2026 | 4,785 | 4,903 | 4,903 | 4,938 | 4,768 | 299,300 |
| February 03, 2026 | 4,730 | 4,768 | 4,768 | 4,774 | 4,700 | 208,600 |
| February 02, 2026 | 4,703 | 4,677 | 4,677 | 4,755 | 4,652 | 203,700 |
| January 30, 2026 | 4,657 | 4,681 | 4,681 | 4,701 | 4,623 | 239,300 |
| January 29, 2026 | 4,610 | 4,628 | 4,628 | 4,646 | 4,571 | 151,700 |
| January 28, 2026 | 4,641 | 4,610 | 4,610 | 4,641 | 4,589 | 188,800 |
| January 27, 2026 | 4,641 | 4,686 | 4,686 | 4,693 | 4,613 | 122,400 |
| January 26, 2026 | 4,652 | 4,669 | 4,669 | 4,694 | 4,555 | 233,400 |
| January 23, 2026 | 4,717 | 4,722 | 4,722 | 4,733 | 4,686 | 125,900 |
| January 22, 2026 | 4,670 | 4,693 | 4,693 | 4,710 | 4,655 | 133,300 |
| January 21, 2026 | 4,587 | 4,622 | 4,622 | 4,622 | 4,551 | 138,800 |
| January 20, 2026 | 4,673 | 4,650 | 4,650 | 4,675 | 4,626 | 132,700 |
| January 19, 2026 | 4,684 | 4,701 | 4,701 | 4,715 | 4,621 | 161,400 |
| January 16, 2026 | 4,626 | 4,688 | 4,688 | 4,688 | 4,609 | 176,100 |
| January 15, 2026 | 4,594 | 4,640 | 4,640 | 4,652 | 4,584 | 143,800 |
| January 14, 2026 | 4,570 | 4,634 | 4,634 | 4,643 | 4,565 | 168,500 |
| January 13, 2026 | 4,575 | 4,560 | 4,560 | 4,589 | 4,513 | 197,800 |
| January 09, 2026 | 4,528 | 4,516 | 4,516 | 4,565 | 4,510 | 167,300 |
| January 08, 2026 | 4,517 | 4,485 | 4,485 | 4,540 | 4,468 | 253,700 |
| January 07, 2026 | 4,508 | 4,547 | 4,547 | 4,576 | 4,489 | 216,000 |
| January 06, 2026 | 4,454 | 4,522 | 4,522 | 4,522 | 4,454 | 221,600 |
| January 05, 2026 | 4,428 | 4,438 | 4,438 | 4,457 | 4,410 | 174,600 |
| December 30, 2025 | 4,430 | 4,395 | 4,395 | 4,439 | 4,395 | 140,100 |
| December 29, 2025 | 4,400 | 4,430 | 4,430 | 4,442 | 4,400 | 159,700 |
| December 26, 2025 | 4,408 | 4,392 | 4,392 | 4,420 | 4,377 | 110,100 |
| December 25, 2025 | 4,440 | 4,401 | 4,401 | 4,449 | 4,398 | 96,400 |
| December 24, 2025 | 4,390 | 4,412 | 4,412 | 4,426 | 4,380 | 180,100 |
| December 23, 2025 | 4,375 | 4,401 | 4,401 | 4,412 | 4,365 | 295,200 |
| December 22, 2025 | 4,373 | 4,407 | 4,407 | 4,424 | 4,360 | 163,900 |
| December 19, 2025 | 4,324 | 4,360 | 4,360 | 4,368 | 4,319 | 195,800 |
| December 18, 2025 | 4,290 | 4,306 | 4,306 | 4,324 | 4,254 | 141,600 |
| December 17, 2025 | 4,300 | 4,281 | 4,281 | 4,309 | 4,270 | 154,200 |
| December 16, 2025 | 4,355 | 4,306 | 4,306 | 4,365 | 4,305 | 169,400 |
| December 15, 2025 | 4,373 | 4,347 | 4,347 | 4,375 | 4,338 | 159,700 |
| December 12, 2025 | 4,370 | 4,383 | 4,383 | 4,383 | 4,341 | 137,900 |
| December 11, 2025 | 4,380 | 4,306 | 4,306 | 4,387 | 4,306 | 153,100 |
| December 10, 2025 | 4,339 | 4,346 | 4,346 | 4,403 | 4,310 | 342,100 |
| December 09, 2025 | 4,283 | 4,292 | 4,292 | 4,294 | 4,260 | 185,700 |
| December 08, 2025 | 4,220 | 4,273 | 4,273 | 4,273 | 4,208 | 181,400 |
| December 05, 2025 | 4,251 | 4,207 | 4,207 | 4,265 | 4,200 | 183,500 |
| December 04, 2025 | 4,237 | 4,297 | 4,297 | 4,297 | 4,224 | 174,000 |
| December 03, 2025 | 4,293 | 4,233 | 4,233 | 4,295 | 4,222 | 218,100 |
| December 02, 2025 | 4,310 | 4,293 | 4,293 | 4,327 | 4,280 | 152,900 |
| December 01, 2025 | 4,390 | 4,315 | 4,315 | 4,399 | 4,315 | 234,200 |
| November 28, 2025 | 4,351 | 4,390 | 4,390 | 4,409 | 4,321 | 180,100 |
| November 27, 2025 | 4,360 | 4,370 | 4,370 | 4,379 | 4,355 | 177,700 |
| November 26, 2025 | 4,269 | 4,331 | 4,331 | 4,331 | 4,241 | 218,500 |
| November 25, 2025 | 4,237 | 4,240 | 4,240 | 4,256 | 4,223 | 169,300 |
| November 21, 2025 | 4,159 | 4,206 | 4,206 | 4,218 | 4,159 | 165,600 |