4,000.00
+35(+0.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3,985 | 4,000 | 4,000 | 4,040 | 3,945 | 114,000 |
| February 19, 2026 | 4,005 | 3,965 | 3,965 | 4,025 | 3,930 | 185,300 |
| February 18, 2026 | 3,965 | 4,015 | 4,015 | 4,035 | 3,935 | 182,700 |
| February 17, 2026 | 4,020 | 3,975 | 3,975 | 4,040 | 3,950 | 107,400 |
| February 16, 2026 | 3,995 | 3,990 | 3,990 | 4,005 | 3,940 | 119,900 |
| February 13, 2026 | 4,125 | 3,955 | 3,955 | 4,185 | 3,940 | 177,200 |
| February 12, 2026 | 4,250 | 4,195 | 4,195 | 4,335 | 4,165 | 259,500 |
| February 10, 2026 | 4,270 | 4,300 | 4,300 | 4,385 | 4,255 | 189,600 |
| February 09, 2026 | 4,355 | 4,210 | 4,210 | 4,390 | 4,040 | 296,800 |
| February 06, 2026 | 4,420 | 4,305 | 4,305 | 4,450 | 4,305 | 115,700 |
| February 05, 2026 | 4,485 | 4,490 | 4,490 | 4,535 | 4,440 | 130,900 |
| February 04, 2026 | 4,660 | 4,440 | 4,440 | 4,660 | 4,320 | 308,200 |
| February 03, 2026 | 4,710 | 4,730 | 4,730 | 4,760 | 4,700 | 80,300 |
| February 02, 2026 | 4,820 | 4,725 | 4,725 | 4,820 | 4,680 | 85,300 |
| January 30, 2026 | 4,795 | 4,780 | 4,780 | 4,825 | 4,760 | 115,600 |
| January 29, 2026 | 4,820 | 4,795 | 4,795 | 4,830 | 4,730 | 79,600 |
| January 28, 2026 | 4,900 | 4,830 | 4,830 | 4,900 | 4,830 | 59,800 |
| January 27, 2026 | 4,935 | 4,930 | 4,930 | 4,970 | 4,910 | 80,700 |
| January 26, 2026 | 4,985 | 4,930 | 4,930 | 5,020 | 4,885 | 123,200 |
| January 23, 2026 | 5,050 | 5,060 | 5,060 | 5,130 | 5,030 | 74,300 |
| January 22, 2026 | 5,040 | 5,000 | 5,000 | 5,060 | 5,000 | 97,100 |
| January 21, 2026 | 5,000 | 5,040 | 5,040 | 5,060 | 4,995 | 51,100 |
| January 20, 2026 | 5,060 | 5,040 | 5,040 | 5,100 | 5,010 | 70,200 |
| January 19, 2026 | 5,180 | 5,090 | 5,090 | 5,200 | 5,090 | 49,600 |
| January 16, 2026 | 5,140 | 5,170 | 5,170 | 5,200 | 5,080 | 61,200 |
| January 15, 2026 | 5,240 | 5,230 | 5,230 | 5,260 | 5,180 | 54,100 |
| January 14, 2026 | 5,200 | 5,270 | 5,270 | 5,290 | 5,180 | 93,700 |
| January 13, 2026 | 5,080 | 5,120 | 5,120 | 5,200 | 5,040 | 89,100 |
| January 09, 2026 | 5,030 | 5,040 | 5,040 | 5,060 | 4,990 | 50,000 |
| January 08, 2026 | 5,020 | 5,030 | 5,030 | 5,050 | 4,985 | 53,700 |
| January 07, 2026 | 5,030 | 4,980 | 4,980 | 5,030 | 4,940 | 82,200 |
| January 06, 2026 | 5,050 | 5,020 | 5,020 | 5,060 | 4,995 | 65,200 |
| January 05, 2026 | 5,100 | 4,980 | 4,980 | 5,110 | 4,945 | 117,000 |
| December 30, 2025 | 5,140 | 5,060 | 5,060 | 5,140 | 5,060 | 59,300 |
| December 29, 2025 | 5,090 | 5,150 | 5,150 | 5,170 | 5,080 | 87,100 |
| December 26, 2025 | 5,160 | 5,130 | 5,130 | 5,180 | 5,090 | 61,800 |
| December 25, 2025 | 5,100 | 5,160 | 5,160 | 5,210 | 5,100 | 68,100 |
| December 24, 2025 | 5,100 | 5,160 | 5,160 | 5,180 | 5,080 | 66,100 |
| December 23, 2025 | 5,010 | 5,100 | 5,100 | 5,120 | 5,010 | 83,000 |
| December 22, 2025 | 5,100 | 5,010 | 5,010 | 5,120 | 5,010 | 69,900 |
| December 19, 2025 | 5,000 | 5,070 | 5,070 | 5,100 | 5,000 | 162,800 |
| December 18, 2025 | 5,030 | 5,010 | 5,010 | 5,080 | 5,010 | 56,700 |
| December 17, 2025 | 5,020 | 5,060 | 5,060 | 5,070 | 4,965 | 67,200 |
| December 16, 2025 | 5,070 | 5,010 | 5,010 | 5,120 | 5,000 | 82,400 |
| December 15, 2025 | 5,050 | 5,140 | 5,140 | 5,150 | 5,050 | 49,500 |
| December 12, 2025 | 5,050 | 5,020 | 5,020 | 5,080 | 4,990 | 86,800 |
| December 11, 2025 | 5,080 | 4,965 | 4,965 | 5,090 | 4,895 | 72,100 |
| December 10, 2025 | 5,140 | 5,010 | 5,010 | 5,140 | 5,000 | 88,000 |
| December 09, 2025 | 5,020 | 5,140 | 5,140 | 5,140 | 5,020 | 94,000 |
| December 08, 2025 | 5,020 | 5,020 | 5,020 | 5,080 | 5,010 | 62,400 |
| December 05, 2025 | 5,020 | 5,020 | 5,020 | 5,100 | 4,980 | 72,100 |
| December 04, 2025 | 5,090 | 5,040 | 5,040 | 5,120 | 5,030 | 61,700 |
| December 03, 2025 | 5,000 | 5,030 | 5,030 | 5,090 | 5,000 | 72,300 |
| December 02, 2025 | 5,030 | 5,020 | 5,020 | 5,100 | 5,010 | 70,500 |
| December 01, 2025 | 5,130 | 5,030 | 5,030 | 5,130 | 4,995 | 132,200 |
| November 28, 2025 | 5,130 | 5,130 | 5,130 | 5,210 | 5,130 | 73,300 |
| November 27, 2025 | 5,110 | 5,150 | 5,150 | 5,170 | 5,080 | 71,900 |
| November 26, 2025 | 5,060 | 5,060 | 5,060 | 5,090 | 5,010 | 135,200 |
| November 25, 2025 | 5,020 | 4,960 | 4,960 | 5,030 | 4,955 | 106,000 |
| November 21, 2025 | 4,985 | 5,030 | 5,030 | 5,100 | 4,975 | 188,800 |