5,015.00
-48(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,075 | 5,015 | 5,015 | 5,075 | 5,005 | 263,300 |
| February 19, 2026 | 4,910 | 5,063 | 5,063 | 5,063 | 4,909 | 313,300 |
| February 18, 2026 | 4,931 | 4,965 | 4,965 | 4,965 | 4,902 | 188,800 |
| February 17, 2026 | 5,000 | 4,880 | 4,880 | 5,000 | 4,866 | 258,200 |
| February 16, 2026 | 5,004 | 5,000 | 5,000 | 5,092 | 4,970 | 284,400 |
| February 13, 2026 | 5,008 | 4,978 | 4,978 | 5,041 | 4,941 | 364,700 |
| February 12, 2026 | 5,130 | 5,004 | 5,004 | 5,158 | 5,004 | 400,000 |
| February 10, 2026 | 5,132 | 5,158 | 5,158 | 5,222 | 5,067 | 326,500 |
| February 09, 2026 | 5,142 | 5,110 | 5,110 | 5,164 | 4,975 | 371,700 |
| February 06, 2026 | 5,108 | 5,042 | 5,042 | 5,132 | 5,008 | 366,500 |
| February 05, 2026 | 5,200 | 5,180 | 5,180 | 5,242 | 5,145 | 245,400 |
| February 04, 2026 | 5,200 | 5,151 | 5,151 | 5,227 | 5,151 | 259,300 |
| February 03, 2026 | 5,200 | 5,162 | 5,162 | 5,229 | 5,162 | 255,000 |
| February 02, 2026 | 5,252 | 5,142 | 5,142 | 5,253 | 5,135 | 296,800 |
| January 30, 2026 | 5,151 | 5,158 | 5,158 | 5,195 | 5,095 | 298,000 |
| January 29, 2026 | 5,060 | 5,111 | 5,111 | 5,172 | 4,939 | 550,600 |
| January 28, 2026 | 5,200 | 5,160 | 5,160 | 5,246 | 5,143 | 412,100 |
| January 27, 2026 | 5,294 | 5,246 | 5,246 | 5,323 | 5,221 | 326,200 |
| January 26, 2026 | 5,331 | 5,324 | 5,324 | 5,368 | 5,290 | 305,700 |
| January 23, 2026 | 5,480 | 5,431 | 5,431 | 5,480 | 5,375 | 364,700 |
| January 22, 2026 | 5,435 | 5,475 | 5,475 | 5,480 | 5,416 | 279,800 |
| January 21, 2026 | 5,379 | 5,402 | 5,402 | 5,402 | 5,324 | 472,700 |
| January 20, 2026 | 5,363 | 5,380 | 5,380 | 5,433 | 5,324 | 256,300 |
| January 19, 2026 | 5,417 | 5,390 | 5,390 | 5,448 | 5,320 | 392,300 |
| January 16, 2026 | 5,530 | 5,397 | 5,397 | 5,600 | 5,355 | 512,500 |
| January 15, 2026 | 5,643 | 5,612 | 5,612 | 5,677 | 5,575 | 361,300 |
| January 14, 2026 | 5,710 | 5,643 | 5,643 | 5,720 | 5,605 | 401,700 |
| January 13, 2026 | 5,735 | 5,684 | 5,684 | 5,749 | 5,628 | 488,300 |
| January 09, 2026 | 5,690 | 5,675 | 5,675 | 5,761 | 5,549 | 633,300 |
| January 08, 2026 | 5,751 | 5,753 | 5,753 | 5,787 | 5,665 | 456,300 |
| January 07, 2026 | 5,630 | 5,651 | 5,651 | 5,717 | 5,602 | 413,500 |
| January 06, 2026 | 5,545 | 5,630 | 5,630 | 5,705 | 5,538 | 461,200 |
| January 05, 2026 | 5,650 | 5,534 | 5,534 | 5,678 | 5,505 | 523,600 |
| December 30, 2025 | 5,675 | 5,650 | 5,650 | 5,693 | 5,596 | 364,900 |
| December 29, 2025 | 5,790 | 5,647 | 5,647 | 5,791 | 5,624 | 353,000 |
| December 26, 2025 | 5,800 | 5,745 | 5,745 | 5,831 | 5,743 | 201,600 |
| December 25, 2025 | 5,850 | 5,741 | 5,741 | 5,855 | 5,691 | 272,600 |
| December 24, 2025 | 5,793 | 5,790 | 5,790 | 5,845 | 5,716 | 354,300 |
| December 23, 2025 | 5,977 | 5,841 | 5,841 | 5,985 | 5,803 | 378,000 |
| December 22, 2025 | 6,061 | 5,877 | 5,877 | 6,090 | 5,866 | 351,400 |
| December 19, 2025 | 6,000 | 5,988 | 5,988 | 6,060 | 5,955 | 560,800 |
| December 18, 2025 | 6,045 | 5,968 | 5,968 | 6,100 | 5,853 | 875,500 |
| December 17, 2025 | 5,982 | 6,045 | 6,045 | 6,056 | 5,910 | 788,200 |
| December 16, 2025 | 5,850 | 5,987 | 5,987 | 6,056 | 5,840 | 912,600 |
| December 15, 2025 | 5,696 | 5,809 | 5,809 | 5,880 | 5,662 | 662,500 |
| December 12, 2025 | 5,816 | 5,596 | 5,596 | 5,841 | 5,544 | 919,400 |
| December 11, 2025 | 5,953 | 5,796 | 5,796 | 5,953 | 5,690 | 933,500 |
| December 10, 2025 | 5,925 | 5,974 | 5,974 | 6,140 | 5,789 | 1.55M |
| December 09, 2025 | 5,719 | 5,925 | 5,925 | 6,083 | 5,709 | 3.33M |
| December 08, 2025 | 6,160 | 5,719 | 5,719 | 6,529 | 5,434 | 10.55M |
| December 05, 2025 | 5,023 | 5,023 | 5,023 | 5,023 | 5,023 | 259,700 |
| December 04, 2025 | 4,323 | 4,323 | 4,323 | 4,323 | 4,323 | 191,500 |
| December 03, 2025 | 3,598 | 3,623 | 3,623 | 3,642 | 3,580 | 367,700 |
| December 02, 2025 | 3,542 | 3,642 | 3,642 | 3,642 | 3,530 | 551,500 |
| December 01, 2025 | 3,600 | 3,553 | 3,553 | 3,617 | 3,522 | 795,600 |
| November 28, 2025 | 3,642 | 3,633 | 3,633 | 3,667 | 3,624 | 284,800 |
| November 27, 2025 | 3,660 | 3,644 | 3,644 | 3,708 | 3,635 | 108,000 |
| November 26, 2025 | 3,614 | 3,701 | 3,701 | 3,701 | 3,602 | 328,900 |
| November 25, 2025 | 3,620 | 3,602 | 3,602 | 3,632 | 3,583 | 293,600 |
| November 21, 2025 | 3,603 | 3,627 | 3,627 | 3,643 | 3,603 | 574,500 |