4,227.00
-33(-0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,242 | 4,227 | 4,227 | 4,242 | 4,208 | 91,600 |
| February 19, 2026 | 4,269 | 4,260 | 4,260 | 4,283 | 4,242 | 133,600 |
| February 18, 2026 | 4,292 | 4,268 | 4,268 | 4,311 | 4,268 | 136,600 |
| February 17, 2026 | 4,286 | 4,272 | 4,272 | 4,293 | 4,262 | 55,700 |
| February 16, 2026 | 4,317 | 4,287 | 4,287 | 4,332 | 4,268 | 81,100 |
| February 13, 2026 | 4,350 | 4,307 | 4,307 | 4,360 | 4,295 | 91,100 |
| February 12, 2026 | 4,355 | 4,325 | 4,325 | 4,360 | 4,293 | 145,900 |
| February 10, 2026 | 4,305 | 4,363 | 4,363 | 4,390 | 4,301 | 156,200 |
| February 09, 2026 | 4,360 | 4,305 | 4,305 | 4,362 | 4,234 | 253,500 |
| February 06, 2026 | 4,300 | 4,326 | 4,326 | 4,326 | 4,294 | 98,400 |
| February 05, 2026 | 4,333 | 4,305 | 4,305 | 4,340 | 4,304 | 75,000 |
| February 04, 2026 | 4,290 | 4,285 | 4,285 | 4,324 | 4,281 | 99,100 |
| February 03, 2026 | 4,249 | 4,290 | 4,290 | 4,313 | 4,240 | 108,100 |
| February 02, 2026 | 4,300 | 4,249 | 4,249 | 4,300 | 4,249 | 88,600 |
| January 30, 2026 | 4,250 | 4,246 | 4,246 | 4,263 | 4,220 | 92,700 |
| January 29, 2026 | 4,214 | 4,240 | 4,240 | 4,250 | 4,177 | 125,300 |
| January 28, 2026 | 4,302 | 4,229 | 4,229 | 4,303 | 4,220 | 109,700 |
| January 27, 2026 | 4,344 | 4,320 | 4,320 | 4,347 | 4,302 | 104,100 |
| January 26, 2026 | 4,399 | 4,387 | 4,387 | 4,414 | 4,374 | 73,000 |
| January 23, 2026 | 4,400 | 4,420 | 4,420 | 4,421 | 4,395 | 64,700 |
| January 22, 2026 | 4,355 | 4,400 | 4,400 | 4,400 | 4,340 | 117,200 |
| January 21, 2026 | 4,380 | 4,361 | 4,361 | 4,393 | 4,349 | 76,500 |
| January 20, 2026 | 4,401 | 4,409 | 4,409 | 4,428 | 4,378 | 87,000 |
| January 19, 2026 | 4,382 | 4,409 | 4,409 | 4,424 | 4,374 | 106,000 |
| January 16, 2026 | 4,321 | 4,362 | 4,362 | 4,364 | 4,309 | 63,000 |
| January 15, 2026 | 4,348 | 4,329 | 4,329 | 4,348 | 4,321 | 49,100 |
| January 14, 2026 | 4,313 | 4,340 | 4,340 | 4,346 | 4,310 | 57,000 |
| January 13, 2026 | 4,345 | 4,313 | 4,313 | 4,353 | 4,303 | 87,900 |
| January 09, 2026 | 4,310 | 4,299 | 4,299 | 4,318 | 4,278 | 73,300 |
| January 08, 2026 | 4,270 | 4,287 | 4,287 | 4,306 | 4,261 | 78,900 |
| January 07, 2026 | 4,255 | 4,285 | 4,285 | 4,304 | 4,249 | 98,700 |
| January 06, 2026 | 4,287 | 4,295 | 4,295 | 4,322 | 4,280 | 114,800 |
| January 05, 2026 | 4,255 | 4,287 | 4,287 | 4,311 | 4,248 | 113,900 |
| December 30, 2025 | 4,300 | 4,255 | 4,255 | 4,300 | 4,255 | 85,100 |
| December 29, 2025 | 4,304 | 4,261 | 4,261 | 4,309 | 4,234 | 95,000 |
| December 26, 2025 | 4,318 | 4,304 | 4,304 | 4,318 | 4,281 | 63,900 |
| December 25, 2025 | 4,340 | 4,293 | 4,293 | 4,340 | 4,283 | 37,200 |
| December 24, 2025 | 4,349 | 4,311 | 4,311 | 4,349 | 4,303 | 69,400 |
| December 23, 2025 | 4,335 | 4,342 | 4,342 | 4,347 | 4,325 | 70,600 |
| December 22, 2025 | 4,370 | 4,323 | 4,323 | 4,370 | 4,300 | 99,700 |
| December 19, 2025 | 4,371 | 4,370 | 4,370 | 4,388 | 4,340 | 109,300 |
| December 18, 2025 | 4,347 | 4,382 | 4,382 | 4,400 | 4,316 | 127,700 |
| December 17, 2025 | 4,305 | 4,308 | 4,308 | 4,321 | 4,273 | 128,600 |
| December 16, 2025 | 4,348 | 4,303 | 4,303 | 4,348 | 4,303 | 98,700 |
| December 15, 2025 | 4,310 | 4,348 | 4,348 | 4,364 | 4,268 | 151,000 |
| December 12, 2025 | 4,250 | 4,268 | 4,268 | 4,290 | 4,238 | 124,800 |
| December 11, 2025 | 4,233 | 4,201 | 4,201 | 4,240 | 4,201 | 104,100 |
| December 10, 2025 | 4,187 | 4,231 | 4,231 | 4,255 | 4,171 | 178,700 |
| December 09, 2025 | 4,197 | 4,187 | 4,187 | 4,199 | 4,140 | 115,600 |
| December 08, 2025 | 4,120 | 4,195 | 4,195 | 4,195 | 4,110 | 148,400 |
| December 05, 2025 | 4,122 | 4,114 | 4,114 | 4,134 | 4,049 | 150,500 |
| December 04, 2025 | 4,126 | 4,124 | 4,124 | 4,149 | 4,110 | 109,700 |
| December 03, 2025 | 4,258 | 4,153 | 4,153 | 4,258 | 4,147 | 223,500 |
| December 02, 2025 | 4,102 | 4,258 | 4,258 | 4,274 | 4,095 | 492,500 |
| December 01, 2025 | 4,001 | 3,992 | 3,992 | 4,031 | 3,989 | 81,600 |
| November 28, 2025 | 4,009 | 4,033 | 4,033 | 4,037 | 4,000 | 79,900 |
| November 27, 2025 | 3,980 | 4,012 | 4,012 | 4,012 | 3,980 | 63,300 |
| November 26, 2025 | 3,974 | 3,980 | 3,980 | 3,992 | 3,970 | 76,500 |
| November 25, 2025 | 4,017 | 3,955 | 3,955 | 4,017 | 3,952 | 77,100 |
| November 21, 2025 | 3,950 | 4,018 | 4,018 | 4,018 | 3,945 | 198,800 |