4,525.00
-95(-2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,550 | 4,525 | 4,525 | 4,595 | 4,515 | 70,700 |
| February 19, 2026 | 4,465 | 4,620 | 4,620 | 4,620 | 4,455 | 131,600 |
| February 18, 2026 | 4,450 | 4,465 | 4,465 | 4,500 | 4,425 | 68,500 |
| February 17, 2026 | 4,360 | 4,440 | 4,440 | 4,470 | 4,330 | 119,500 |
| February 16, 2026 | 4,370 | 4,360 | 4,360 | 4,405 | 4,310 | 85,600 |
| February 13, 2026 | 4,435 | 4,340 | 4,340 | 4,455 | 4,325 | 81,800 |
| February 12, 2026 | 4,450 | 4,505 | 4,505 | 4,595 | 4,435 | 130,400 |
| February 10, 2026 | 4,350 | 4,415 | 4,415 | 4,425 | 4,350 | 88,800 |
| February 09, 2026 | 4,200 | 4,295 | 4,295 | 4,330 | 4,150 | 186,500 |
| February 06, 2026 | 4,055 | 4,095 | 4,095 | 4,125 | 4,030 | 105,500 |
| February 05, 2026 | 4,180 | 4,105 | 4,105 | 4,180 | 4,095 | 109,300 |
| February 04, 2026 | 4,115 | 4,140 | 4,140 | 4,170 | 4,055 | 92,000 |
| February 03, 2026 | 4,070 | 4,120 | 4,120 | 4,125 | 4,045 | 116,100 |
| February 02, 2026 | 4,060 | 4,000 | 4,000 | 4,150 | 3,980 | 119,000 |
| January 30, 2026 | 3,990 | 4,060 | 4,060 | 4,085 | 3,955 | 134,100 |
| January 29, 2026 | 4,050 | 4,010 | 4,010 | 4,095 | 3,985 | 111,300 |
| January 28, 2026 | 4,105 | 4,065 | 4,065 | 4,145 | 4,065 | 103,400 |
| January 27, 2026 | 3,980 | 4,140 | 4,140 | 4,160 | 3,965 | 132,700 |
| January 26, 2026 | 4,045 | 4,000 | 4,000 | 4,095 | 4,000 | 139,300 |
| January 23, 2026 | 4,120 | 4,130 | 4,130 | 4,210 | 4,095 | 157,700 |
| January 22, 2026 | 3,960 | 4,085 | 4,085 | 4,140 | 3,960 | 168,700 |
| January 21, 2026 | 3,830 | 3,945 | 3,945 | 4,025 | 3,825 | 126,100 |
| January 20, 2026 | 4,005 | 3,880 | 3,880 | 4,025 | 3,880 | 174,800 |
| January 19, 2026 | 4,145 | 4,050 | 4,050 | 4,150 | 4,045 | 149,400 |
| January 16, 2026 | 4,075 | 4,155 | 4,155 | 4,180 | 3,995 | 207,900 |
| January 15, 2026 | 4,040 | 4,060 | 4,060 | 4,070 | 3,945 | 152,700 |
| January 14, 2026 | 3,900 | 4,025 | 4,025 | 4,100 | 3,900 | 187,200 |
| January 13, 2026 | 4,055 | 3,915 | 3,915 | 4,055 | 3,905 | 246,900 |
| January 09, 2026 | 3,980 | 3,915 | 3,915 | 4,030 | 3,850 | 376,100 |
| January 08, 2026 | 4,300 | 4,050 | 4,050 | 4,300 | 4,045 | 295,300 |
| January 07, 2026 | 4,195 | 4,205 | 4,205 | 4,385 | 4,170 | 222,600 |
| January 06, 2026 | 4,045 | 4,210 | 4,210 | 4,210 | 4,045 | 180,100 |
| January 05, 2026 | 4,005 | 4,045 | 4,045 | 4,050 | 4,000 | 101,100 |
| December 30, 2025 | 3,990 | 4,000 | 4,000 | 4,040 | 3,990 | 52,700 |
| December 29, 2025 | 4,025 | 4,015 | 4,015 | 4,055 | 3,995 | 79,800 |
| December 26, 2025 | 3,990 | 3,970 | 3,970 | 3,990 | 3,935 | 49,900 |
| December 25, 2025 | 4,000 | 3,990 | 3,990 | 4,000 | 3,945 | 38,900 |
| December 24, 2025 | 3,965 | 3,945 | 3,945 | 4,035 | 3,940 | 71,900 |
| December 23, 2025 | 3,990 | 3,965 | 3,965 | 4,000 | 3,925 | 85,100 |
| December 22, 2025 | 3,940 | 3,975 | 3,975 | 4,075 | 3,915 | 138,000 |
| December 19, 2025 | 3,830 | 3,870 | 3,870 | 3,890 | 3,805 | 51,800 |
| December 18, 2025 | 3,725 | 3,790 | 3,790 | 3,835 | 3,700 | 92,900 |
| December 17, 2025 | 3,860 | 3,910 | 3,910 | 3,910 | 3,795 | 62,700 |
| December 16, 2025 | 3,975 | 3,835 | 3,835 | 3,985 | 3,815 | 76,700 |
| December 15, 2025 | 3,950 | 4,020 | 4,020 | 4,025 | 3,930 | 52,200 |
| December 12, 2025 | 3,940 | 3,970 | 3,970 | 3,970 | 3,915 | 49,600 |
| December 11, 2025 | 3,980 | 3,900 | 3,900 | 3,985 | 3,890 | 51,000 |
| December 10, 2025 | 3,950 | 3,940 | 3,940 | 3,960 | 3,885 | 40,600 |
| December 09, 2025 | 3,935 | 3,910 | 3,910 | 3,965 | 3,900 | 44,700 |
| December 08, 2025 | 3,955 | 3,935 | 3,935 | 3,985 | 3,920 | 32,000 |
| December 05, 2025 | 3,890 | 3,945 | 3,945 | 3,965 | 3,890 | 45,300 |
| December 04, 2025 | 3,980 | 3,950 | 3,950 | 3,985 | 3,920 | 93,500 |
| December 03, 2025 | 3,915 | 3,890 | 3,890 | 3,950 | 3,890 | 54,200 |
| December 02, 2025 | 3,920 | 3,915 | 3,915 | 3,965 | 3,885 | 65,200 |
| December 01, 2025 | 4,000 | 3,915 | 3,915 | 4,020 | 3,900 | 74,100 |
| November 28, 2025 | 3,850 | 3,955 | 3,955 | 3,975 | 3,840 | 63,900 |
| November 27, 2025 | 3,805 | 3,895 | 3,895 | 3,915 | 3,805 | 140,100 |
| November 26, 2025 | 3,715 | 3,810 | 3,810 | 3,850 | 3,680 | 199,500 |
| November 25, 2025 | 3,730 | 3,670 | 3,670 | 3,740 | 3,655 | 94,300 |
| November 21, 2025 | 3,695 | 3,675 | 3,675 | 3,710 | 3,620 | 109,400 |