4,610.00
-50(-1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,645 | 4,610 | 4,610 | 4,645 | 4,610 | 52,600 |
| February 19, 2026 | 4,625 | 4,660 | 4,660 | 4,660 | 4,615 | 31,600 |
| February 18, 2026 | 4,640 | 4,645 | 4,645 | 4,645 | 4,620 | 31,300 |
| February 17, 2026 | 4,645 | 4,610 | 4,610 | 4,645 | 4,610 | 53,200 |
| February 16, 2026 | 4,640 | 4,645 | 4,645 | 4,660 | 4,620 | 69,400 |
| February 13, 2026 | 4,685 | 4,640 | 4,640 | 4,700 | 4,620 | 59,600 |
| February 12, 2026 | 4,665 | 4,655 | 4,655 | 4,685 | 4,650 | 73,900 |
| February 10, 2026 | 4,625 | 4,650 | 4,650 | 4,675 | 4,625 | 50,800 |
| February 09, 2026 | 4,635 | 4,625 | 4,625 | 4,655 | 4,585 | 121,900 |
| February 06, 2026 | 4,595 | 4,620 | 4,620 | 4,630 | 4,535 | 133,400 |
| February 05, 2026 | 4,730 | 4,715 | 4,715 | 4,745 | 4,700 | 53,300 |
| February 04, 2026 | 4,665 | 4,710 | 4,710 | 4,710 | 4,655 | 50,200 |
| February 03, 2026 | 4,660 | 4,655 | 4,655 | 4,695 | 4,650 | 36,000 |
| February 02, 2026 | 4,695 | 4,645 | 4,645 | 4,700 | 4,645 | 57,700 |
| January 30, 2026 | 4,625 | 4,665 | 4,665 | 4,665 | 4,620 | 41,000 |
| January 29, 2026 | 4,580 | 4,625 | 4,625 | 4,625 | 4,550 | 46,900 |
| January 28, 2026 | 4,665 | 4,595 | 4,595 | 4,665 | 4,595 | 59,500 |
| January 27, 2026 | 4,680 | 4,665 | 4,665 | 4,690 | 4,660 | 35,700 |
| January 26, 2026 | 4,740 | 4,700 | 4,700 | 4,740 | 4,685 | 49,500 |
| January 23, 2026 | 4,740 | 4,755 | 4,755 | 4,760 | 4,715 | 68,700 |
| January 22, 2026 | 4,700 | 4,715 | 4,715 | 4,735 | 4,695 | 67,500 |
| January 21, 2026 | 4,690 | 4,690 | 4,690 | 4,690 | 4,645 | 67,400 |
| January 20, 2026 | 4,665 | 4,685 | 4,685 | 4,710 | 4,665 | 83,800 |
| January 19, 2026 | 4,680 | 4,665 | 4,665 | 4,690 | 4,660 | 51,500 |
| January 16, 2026 | 4,680 | 4,675 | 4,675 | 4,695 | 4,660 | 53,400 |
| January 15, 2026 | 4,650 | 4,680 | 4,680 | 4,680 | 4,650 | 40,300 |
| January 14, 2026 | 4,630 | 4,660 | 4,660 | 4,665 | 4,630 | 50,500 |
| January 13, 2026 | 4,670 | 4,630 | 4,630 | 4,675 | 4,620 | 58,300 |
| January 09, 2026 | 4,640 | 4,645 | 4,645 | 4,655 | 4,635 | 44,100 |
| January 08, 2026 | 4,625 | 4,625 | 4,625 | 4,640 | 4,600 | 52,300 |
| January 07, 2026 | 4,610 | 4,610 | 4,610 | 4,635 | 4,595 | 60,400 |
| January 06, 2026 | 4,635 | 4,610 | 4,610 | 4,655 | 4,585 | 98,000 |
| January 05, 2026 | 4,580 | 4,650 | 4,650 | 4,650 | 4,575 | 72,300 |
| December 30, 2025 | 4,605 | 4,580 | 4,580 | 4,605 | 4,570 | 44,300 |
| December 29, 2025 | 4,640 | 4,600 | 4,600 | 4,645 | 4,575 | 73,000 |
| December 26, 2025 | 4,590 | 4,640 | 4,640 | 4,640 | 4,585 | 64,100 |
| December 25, 2025 | 4,585 | 4,590 | 4,590 | 4,590 | 4,560 | 45,600 |
| December 24, 2025 | 4,605 | 4,560 | 4,560 | 4,615 | 4,560 | 64,800 |
| December 23, 2025 | 4,600 | 4,600 | 4,600 | 4,625 | 4,575 | 86,900 |
| December 22, 2025 | 4,580 | 4,590 | 4,590 | 4,600 | 4,560 | 77,100 |
| December 19, 2025 | 4,565 | 4,555 | 4,555 | 4,580 | 4,545 | 65,500 |
| December 18, 2025 | 4,580 | 4,560 | 4,560 | 4,580 | 4,545 | 52,900 |
| December 17, 2025 | 4,580 | 4,565 | 4,565 | 4,590 | 4,535 | 49,400 |
| December 16, 2025 | 4,585 | 4,610 | 4,610 | 4,630 | 4,580 | 65,400 |
| December 15, 2025 | 4,585 | 4,590 | 4,590 | 4,600 | 4,565 | 58,500 |
| December 12, 2025 | 4,595 | 4,570 | 4,570 | 4,595 | 4,565 | 45,500 |
| December 11, 2025 | 4,610 | 4,550 | 4,550 | 4,610 | 4,550 | 49,300 |
| December 10, 2025 | 4,590 | 4,605 | 4,605 | 4,615 | 4,570 | 60,100 |
| December 09, 2025 | 4,595 | 4,585 | 4,585 | 4,615 | 4,560 | 52,000 |
| December 08, 2025 | 4,590 | 4,610 | 4,610 | 4,615 | 4,585 | 44,500 |
| December 05, 2025 | 4,610 | 4,590 | 4,590 | 4,635 | 4,590 | 46,600 |
| December 04, 2025 | 4,600 | 4,630 | 4,630 | 4,630 | 4,580 | 46,200 |
| December 03, 2025 | 4,645 | 4,600 | 4,600 | 4,645 | 4,600 | 59,200 |
| December 02, 2025 | 4,610 | 4,645 | 4,645 | 4,645 | 4,600 | 34,600 |
| December 01, 2025 | 4,635 | 4,630 | 4,630 | 4,670 | 4,620 | 55,500 |
| November 28, 2025 | 4,595 | 4,635 | 4,635 | 4,635 | 4,590 | 59,100 |
| November 27, 2025 | 4,590 | 4,585 | 4,585 | 4,600 | 4,565 | 59,300 |
| November 26, 2025 | 4,635 | 4,585 | 4,585 | 4,650 | 4,585 | 69,100 |
| November 25, 2025 | 4,645 | 4,625 | 4,625 | 4,650 | 4,610 | 48,400 |
| November 21, 2025 | 4,575 | 4,635 | 4,635 | 4,645 | 4,570 | 172,400 |