5,100.00
-30(-0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,100 | 5,100 | 5,100 | 5,140 | 5,020 | 15,900 |
| February 19, 2026 | 5,110 | 5,130 | 5,130 | 5,180 | 5,060 | 28,100 |
| February 18, 2026 | 4,970 | 5,010 | 5,010 | 5,040 | 4,945 | 14,600 |
| February 17, 2026 | 4,910 | 5,000 | 5,000 | 5,030 | 4,905 | 18,600 |
| February 16, 2026 | 4,900 | 4,980 | 4,980 | 5,020 | 4,855 | 37,700 |
| February 13, 2026 | 5,080 | 4,945 | 4,945 | 5,100 | 4,885 | 27,300 |
| February 12, 2026 | 5,000 | 5,130 | 5,130 | 5,180 | 5,000 | 24,900 |
| February 10, 2026 | 5,000 | 4,995 | 4,995 | 5,050 | 4,940 | 23,900 |
| February 09, 2026 | 5,060 | 5,050 | 5,050 | 5,140 | 5,010 | 41,100 |
| February 06, 2026 | 4,905 | 4,850 | 4,850 | 4,990 | 4,840 | 21,400 |
| February 05, 2026 | 4,940 | 4,975 | 4,975 | 5,030 | 4,935 | 22,200 |
| February 04, 2026 | 4,910 | 4,940 | 4,940 | 4,990 | 4,900 | 16,700 |
| February 03, 2026 | 4,880 | 4,925 | 4,925 | 5,110 | 4,840 | 66,100 |
| February 02, 2026 | 4,990 | 4,740 | 4,740 | 4,995 | 4,615 | 120,900 |
| January 30, 2026 | 4,190 | 4,890 | 4,890 | 4,890 | 4,190 | 163,900 |
| January 29, 2026 | 4,090 | 4,190 | 4,190 | 4,235 | 4,085 | 31,600 |
| January 28, 2026 | 4,150 | 4,095 | 4,095 | 4,150 | 4,095 | 11,600 |
| January 27, 2026 | 4,200 | 4,180 | 4,180 | 4,225 | 4,180 | 8,900 |
| January 26, 2026 | 4,150 | 4,175 | 4,175 | 4,215 | 4,130 | 24,600 |
| January 23, 2026 | 4,230 | 4,150 | 4,150 | 4,230 | 4,140 | 22,700 |
| January 22, 2026 | 4,200 | 4,225 | 4,225 | 4,265 | 4,165 | 10,900 |
| January 21, 2026 | 4,055 | 4,200 | 4,200 | 4,205 | 4,040 | 20,000 |
| January 20, 2026 | 4,105 | 4,080 | 4,080 | 4,125 | 4,080 | 15,800 |
| January 19, 2026 | 4,145 | 4,125 | 4,125 | 4,150 | 4,110 | 16,500 |
| January 16, 2026 | 4,145 | 4,155 | 4,155 | 4,175 | 4,115 | 14,500 |
| January 15, 2026 | 3,985 | 4,215 | 4,215 | 4,225 | 3,960 | 47,000 |
| January 14, 2026 | 3,980 | 3,980 | 3,980 | 4,015 | 3,945 | 16,500 |
| January 13, 2026 | 3,930 | 3,980 | 3,980 | 4,005 | 3,925 | 17,500 |
| January 09, 2026 | 3,900 | 3,895 | 3,895 | 3,930 | 3,885 | 12,800 |
| January 08, 2026 | 3,920 | 3,900 | 3,900 | 3,930 | 3,900 | 12,900 |
| January 07, 2026 | 3,945 | 3,945 | 3,945 | 4,020 | 3,945 | 11,600 |
| January 06, 2026 | 3,900 | 3,945 | 3,945 | 3,965 | 3,900 | 9,000 |
| January 05, 2026 | 3,980 | 3,895 | 3,895 | 4,000 | 3,895 | 12,400 |
| December 30, 2025 | 3,985 | 3,980 | 3,980 | 4,010 | 3,980 | 4,800 |
| December 29, 2025 | 4,010 | 3,995 | 3,995 | 4,010 | 3,985 | 7,800 |
| December 26, 2025 | 3,980 | 3,960 | 3,960 | 3,980 | 3,930 | 8,900 |
| December 25, 2025 | 4,020 | 3,985 | 3,985 | 4,050 | 3,985 | 9,000 |
| December 24, 2025 | 4,045 | 3,995 | 3,995 | 4,045 | 3,995 | 9,600 |
| December 23, 2025 | 3,990 | 4,045 | 4,045 | 4,050 | 3,985 | 12,700 |
| December 22, 2025 | 4,075 | 4,005 | 4,005 | 4,090 | 4,005 | 15,700 |
| December 19, 2025 | 3,980 | 4,005 | 4,005 | 4,040 | 3,905 | 29,700 |
| December 18, 2025 | 3,780 | 3,955 | 3,955 | 3,965 | 3,780 | 39,800 |
| December 17, 2025 | 3,665 | 3,800 | 3,800 | 3,820 | 3,635 | 39,900 |
| December 16, 2025 | 3,650 | 3,605 | 3,605 | 3,650 | 3,600 | 7,400 |
| December 15, 2025 | 3,565 | 3,650 | 3,650 | 3,670 | 3,565 | 15,800 |
| December 12, 2025 | 3,570 | 3,575 | 3,575 | 3,575 | 3,550 | 8,700 |
| December 11, 2025 | 3,555 | 3,530 | 3,530 | 3,555 | 3,530 | 6,300 |
| December 10, 2025 | 3,575 | 3,565 | 3,565 | 3,575 | 3,555 | 1,800 |
| December 09, 2025 | 3,535 | 3,575 | 3,575 | 3,575 | 3,535 | 6,100 |
| December 08, 2025 | 3,510 | 3,580 | 3,580 | 3,590 | 3,505 | 7,200 |
| December 05, 2025 | 3,560 | 3,500 | 3,500 | 3,560 | 3,500 | 8,600 |
| December 04, 2025 | 3,515 | 3,545 | 3,545 | 3,555 | 3,515 | 4,600 |
| December 03, 2025 | 3,520 | 3,515 | 3,515 | 3,555 | 3,515 | 6,700 |
| December 02, 2025 | 3,550 | 3,545 | 3,545 | 3,560 | 3,510 | 8,400 |
| December 01, 2025 | 3,610 | 3,540 | 3,540 | 3,610 | 3,530 | 5,900 |
| November 28, 2025 | 3,585 | 3,590 | 3,590 | 3,610 | 3,580 | 4,700 |
| November 27, 2025 | 3,510 | 3,590 | 3,590 | 3,590 | 3,510 | 11,500 |
| November 26, 2025 | 3,490 | 3,510 | 3,510 | 3,520 | 3,480 | 5,200 |
| November 25, 2025 | 3,565 | 3,490 | 3,490 | 3,565 | 3,490 | 6,500 |
| November 21, 2025 | 3,470 | 3,540 | 3,540 | 3,540 | 3,470 | 8,100 |