4,145.00
-5(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,105 | 4,145 | 4,145 | 4,155 | 4,080 | 42,200 |
| February 19, 2026 | 4,085 | 4,150 | 4,150 | 4,155 | 4,055 | 46,200 |
| February 18, 2026 | 4,120 | 4,085 | 4,085 | 4,125 | 4,050 | 29,900 |
| February 17, 2026 | 4,080 | 4,075 | 4,075 | 4,090 | 4,035 | 27,300 |
| February 16, 2026 | 4,165 | 4,075 | 4,075 | 4,165 | 4,035 | 42,700 |
| February 13, 2026 | 4,080 | 4,125 | 4,125 | 4,160 | 4,080 | 114,900 |
| February 12, 2026 | 4,070 | 4,050 | 4,050 | 4,080 | 4,030 | 61,000 |
| February 10, 2026 | 4,125 | 4,045 | 4,045 | 4,125 | 4,035 | 65,800 |
| February 09, 2026 | 4,175 | 4,120 | 4,120 | 4,175 | 4,055 | 63,000 |
| February 06, 2026 | 3,980 | 4,045 | 4,045 | 4,165 | 3,920 | 109,700 |
| February 05, 2026 | 4,015 | 3,975 | 3,975 | 4,015 | 3,965 | 56,600 |
| February 04, 2026 | 3,950 | 3,975 | 3,975 | 4,020 | 3,940 | 71,400 |
| February 03, 2026 | 3,875 | 3,940 | 3,940 | 3,985 | 3,875 | 71,000 |
| February 02, 2026 | 3,920 | 3,875 | 3,875 | 3,930 | 3,875 | 43,000 |
| January 30, 2026 | 3,890 | 3,910 | 3,910 | 3,925 | 3,890 | 49,800 |
| January 29, 2026 | 3,850 | 3,900 | 3,900 | 3,920 | 3,815 | 58,800 |
| January 28, 2026 | 3,900 | 3,890 | 3,890 | 3,920 | 3,855 | 51,200 |
| January 27, 2026 | 3,900 | 3,900 | 3,900 | 3,925 | 3,885 | 52,200 |
| January 26, 2026 | 3,850 | 3,905 | 3,905 | 3,915 | 3,840 | 68,300 |
| January 23, 2026 | 3,865 | 3,895 | 3,895 | 3,920 | 3,865 | 29,700 |
| January 22, 2026 | 3,815 | 3,865 | 3,865 | 3,865 | 3,815 | 27,500 |
| January 21, 2026 | 3,800 | 3,815 | 3,815 | 3,820 | 3,785 | 37,300 |
| January 20, 2026 | 3,835 | 3,800 | 3,800 | 3,845 | 3,800 | 24,200 |
| January 19, 2026 | 3,885 | 3,850 | 3,850 | 3,895 | 3,845 | 21,100 |
| January 16, 2026 | 3,835 | 3,875 | 3,875 | 3,885 | 3,795 | 35,000 |
| January 15, 2026 | 3,865 | 3,885 | 3,885 | 3,885 | 3,825 | 36,900 |
| January 14, 2026 | 3,815 | 3,875 | 3,875 | 3,880 | 3,810 | 44,800 |
| January 13, 2026 | 3,845 | 3,815 | 3,815 | 3,850 | 3,795 | 48,100 |
| January 09, 2026 | 3,805 | 3,840 | 3,840 | 3,850 | 3,800 | 77,200 |
| January 08, 2026 | 3,865 | 3,835 | 3,835 | 3,865 | 3,785 | 122,000 |
| January 07, 2026 | 3,820 | 3,865 | 3,865 | 3,890 | 3,795 | 100,100 |
| January 06, 2026 | 3,790 | 3,875 | 3,875 | 3,900 | 3,780 | 96,300 |
| January 05, 2026 | 3,835 | 3,815 | 3,815 | 3,855 | 3,815 | 52,100 |
| December 30, 2025 | 3,870 | 3,860 | 3,860 | 3,875 | 3,840 | 23,000 |
| December 29, 2025 | 3,870 | 3,870 | 3,870 | 3,895 | 3,835 | 45,800 |
| December 26, 2025 | 3,875 | 3,895 | 3,895 | 3,900 | 3,870 | 28,100 |
| December 25, 2025 | 3,865 | 3,875 | 3,875 | 3,875 | 3,845 | 20,100 |
| December 24, 2025 | 3,885 | 3,870 | 3,870 | 3,910 | 3,850 | 20,600 |
| December 23, 2025 | 3,855 | 3,890 | 3,890 | 3,890 | 3,845 | 29,900 |
| December 22, 2025 | 3,895 | 3,840 | 3,840 | 3,895 | 3,820 | 24,400 |
| December 19, 2025 | 3,890 | 3,870 | 3,870 | 3,940 | 3,860 | 97,200 |
| December 18, 2025 | 3,845 | 3,870 | 3,870 | 3,880 | 3,825 | 101,900 |
| December 17, 2025 | 3,850 | 3,785 | 3,785 | 3,875 | 3,765 | 54,500 |
| December 16, 2025 | 3,855 | 3,840 | 3,840 | 3,870 | 3,825 | 48,600 |
| December 15, 2025 | 3,820 | 3,860 | 3,860 | 3,870 | 3,815 | 40,700 |
| December 12, 2025 | 3,845 | 3,840 | 3,840 | 3,855 | 3,815 | 77,500 |
| December 11, 2025 | 3,850 | 3,820 | 3,820 | 3,855 | 3,800 | 62,300 |
| December 10, 2025 | 3,845 | 3,850 | 3,850 | 3,875 | 3,840 | 44,700 |
| December 09, 2025 | 3,880 | 3,855 | 3,855 | 3,915 | 3,770 | 87,600 |
| December 08, 2025 | 3,895 | 3,880 | 3,880 | 3,935 | 3,880 | 115,400 |
| December 05, 2025 | 3,790 | 3,835 | 3,835 | 3,845 | 3,790 | 66,600 |
| December 04, 2025 | 3,805 | 3,815 | 3,815 | 3,855 | 3,790 | 38,800 |
| December 03, 2025 | 3,805 | 3,810 | 3,810 | 3,850 | 3,805 | 73,500 |
| December 02, 2025 | 3,790 | 3,780 | 3,780 | 3,840 | 3,770 | 56,000 |
| December 01, 2025 | 3,830 | 3,795 | 3,795 | 3,840 | 3,775 | 34,200 |
| November 28, 2025 | 3,820 | 3,830 | 3,830 | 3,835 | 3,810 | 28,700 |
| November 27, 2025 | 3,830 | 3,805 | 3,805 | 3,840 | 3,785 | 33,200 |
| November 26, 2025 | 3,820 | 3,825 | 3,825 | 3,835 | 3,795 | 61,800 |
| November 25, 2025 | 3,810 | 3,820 | 3,820 | 3,865 | 3,800 | 95,600 |
| November 21, 2025 | 3,660 | 3,795 | 3,795 | 3,795 | 3,660 | 207,800 |