4,250.00
-15(-0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,240 | 4,250 | 4,250 | 4,275 | 4,215 | 14,600 |
| February 19, 2026 | 4,285 | 4,265 | 4,265 | 4,290 | 4,230 | 18,400 |
| February 18, 2026 | 4,275 | 4,285 | 4,285 | 4,315 | 4,275 | 12,000 |
| February 17, 2026 | 4,275 | 4,285 | 4,285 | 4,315 | 4,250 | 25,800 |
| February 16, 2026 | 4,285 | 4,285 | 4,285 | 4,340 | 4,250 | 27,400 |
| February 13, 2026 | 4,325 | 4,295 | 4,295 | 4,345 | 4,265 | 20,800 |
| February 12, 2026 | 4,320 | 4,315 | 4,315 | 4,330 | 4,285 | 25,400 |
| February 10, 2026 | 4,295 | 4,300 | 4,300 | 4,340 | 4,280 | 26,200 |
| February 09, 2026 | 4,225 | 4,250 | 4,250 | 4,285 | 4,215 | 30,300 |
| February 06, 2026 | 4,160 | 4,165 | 4,165 | 4,190 | 4,085 | 40,700 |
| February 05, 2026 | 4,210 | 4,180 | 4,180 | 4,260 | 4,170 | 48,200 |
| February 04, 2026 | 4,335 | 4,270 | 4,270 | 4,335 | 4,240 | 50,700 |
| February 03, 2026 | 4,360 | 4,360 | 4,360 | 4,490 | 4,285 | 88,600 |
| February 02, 2026 | 4,340 | 4,315 | 4,315 | 4,440 | 4,305 | 62,600 |
| January 30, 2026 | 4,250 | 4,215 | 4,215 | 4,260 | 4,200 | 30,600 |
| January 29, 2026 | 4,260 | 4,230 | 4,230 | 4,265 | 4,200 | 24,100 |
| January 28, 2026 | 4,265 | 4,260 | 4,260 | 4,280 | 4,225 | 15,800 |
| January 27, 2026 | 4,305 | 4,305 | 4,305 | 4,330 | 4,275 | 21,500 |
| January 26, 2026 | 4,415 | 4,320 | 4,320 | 4,415 | 4,315 | 24,000 |
| January 23, 2026 | 4,405 | 4,440 | 4,440 | 4,450 | 4,375 | 17,400 |
| January 22, 2026 | 4,425 | 4,405 | 4,405 | 4,425 | 4,365 | 19,500 |
| January 21, 2026 | 4,490 | 4,420 | 4,420 | 4,545 | 4,385 | 44,500 |
| January 20, 2026 | 4,545 | 4,550 | 4,550 | 4,565 | 4,515 | 19,900 |
| January 19, 2026 | 4,505 | 4,520 | 4,520 | 4,555 | 4,500 | 35,900 |
| January 16, 2026 | 4,485 | 4,495 | 4,495 | 4,530 | 4,460 | 27,800 |
| January 15, 2026 | 4,410 | 4,465 | 4,465 | 4,495 | 4,380 | 24,800 |
| January 14, 2026 | 4,395 | 4,410 | 4,410 | 4,420 | 4,320 | 39,800 |
| January 13, 2026 | 4,390 | 4,395 | 4,395 | 4,410 | 4,335 | 62,000 |
| January 09, 2026 | 4,265 | 4,330 | 4,330 | 4,360 | 4,265 | 39,100 |
| January 08, 2026 | 4,275 | 4,275 | 4,275 | 4,280 | 4,230 | 32,500 |
| January 07, 2026 | 4,160 | 4,275 | 4,275 | 4,325 | 4,160 | 75,100 |
| January 06, 2026 | 4,150 | 4,200 | 4,200 | 4,220 | 4,150 | 65,300 |
| January 05, 2026 | 4,050 | 4,130 | 4,130 | 4,150 | 4,045 | 117,000 |
| December 30, 2025 | 4,015 | 4,040 | 4,040 | 4,070 | 4,005 | 75,900 |
| December 29, 2025 | 3,935 | 4,000 | 4,000 | 4,000 | 3,930 | 98,600 |
| December 26, 2025 | 4,030 | 4,030 | 4,030 | 4,045 | 4,025 | 138,700 |
| December 25, 2025 | 3,995 | 4,025 | 4,025 | 4,030 | 3,985 | 102,700 |
| December 24, 2025 | 3,970 | 3,990 | 3,990 | 3,995 | 3,970 | 118,500 |
| December 23, 2025 | 3,965 | 3,970 | 3,970 | 3,985 | 3,945 | 466,000 |
| December 22, 2025 | 4,060 | 4,005 | 4,005 | 4,075 | 4,000 | 185,000 |
| December 19, 2025 | 4,035 | 4,005 | 4,005 | 4,045 | 3,995 | 100,700 |
| December 18, 2025 | 4,075 | 4,025 | 4,025 | 4,110 | 4,025 | 68,600 |
| December 17, 2025 | 4,070 | 4,065 | 4,065 | 4,090 | 4,050 | 57,200 |
| December 16, 2025 | 4,005 | 4,040 | 4,040 | 4,060 | 3,995 | 182,800 |
| December 15, 2025 | 4,055 | 4,105 | 4,105 | 4,130 | 4,050 | 28,200 |
| December 12, 2025 | 4,040 | 4,025 | 4,025 | 4,065 | 4,000 | 20,000 |
| December 11, 2025 | 4,060 | 4,010 | 4,010 | 4,060 | 3,975 | 32,200 |
| December 10, 2025 | 4,075 | 4,060 | 4,060 | 4,100 | 4,060 | 12,200 |
| December 09, 2025 | 4,110 | 4,075 | 4,075 | 4,110 | 4,035 | 23,600 |
| December 08, 2025 | 4,140 | 4,115 | 4,115 | 4,170 | 4,110 | 20,600 |
| December 05, 2025 | 4,165 | 4,110 | 4,110 | 4,165 | 4,110 | 15,200 |
| December 04, 2025 | 4,155 | 4,165 | 4,165 | 4,185 | 4,145 | 15,600 |
| December 03, 2025 | 4,165 | 4,140 | 4,140 | 4,185 | 4,110 | 14,700 |
| December 02, 2025 | 4,150 | 4,185 | 4,185 | 4,210 | 4,150 | 9,500 |
| December 01, 2025 | 4,185 | 4,155 | 4,155 | 4,200 | 4,135 | 11,900 |
| November 28, 2025 | 4,170 | 4,205 | 4,205 | 4,220 | 4,150 | 13,500 |
| November 27, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,150 | 7,000 |
| November 26, 2025 | 4,170 | 4,180 | 4,180 | 4,220 | 4,165 | 7,400 |
| November 25, 2025 | 4,180 | 4,170 | 4,170 | 4,190 | 4,145 | 6,100 |
| November 21, 2025 | 4,085 | 4,170 | 4,170 | 4,175 | 4,085 | 10,400 |