4,793.00
-57(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,856 | 4,793 | 4,793 | 4,866 | 4,782 | 490,800 |
| February 19, 2026 | 4,777 | 4,850 | 4,850 | 4,850 | 4,759 | 399,300 |
| February 18, 2026 | 4,710 | 4,763 | 4,763 | 4,777 | 4,692 | 442,200 |
| February 17, 2026 | 4,681 | 4,681 | 4,681 | 4,731 | 4,653 | 587,900 |
| February 16, 2026 | 4,604 | 4,629 | 4,629 | 4,663 | 4,573 | 668,100 |
| February 13, 2026 | 4,628 | 4,572 | 4,572 | 4,670 | 4,565 | 784,900 |
| February 12, 2026 | 4,694 | 4,688 | 4,688 | 4,776 | 4,641 | 856,000 |
| February 10, 2026 | 4,650 | 4,582 | 4,582 | 4,682 | 4,539 | 887,800 |
| February 09, 2026 | 4,618 | 4,558 | 4,558 | 4,731 | 4,521 | 1.13M |
| February 06, 2026 | 4,702 | 4,718 | 4,718 | 4,775 | 4,700 | 627,700 |
| February 05, 2026 | 4,816 | 4,769 | 4,769 | 4,847 | 4,741 | 482,000 |
| February 04, 2026 | 4,674 | 4,766 | 4,766 | 4,789 | 4,647 | 408,200 |
| February 03, 2026 | 4,540 | 4,606 | 4,606 | 4,628 | 4,512 | 465,100 |
| February 02, 2026 | 4,633 | 4,479 | 4,479 | 4,673 | 4,479 | 528,500 |
| January 30, 2026 | 4,623 | 4,614 | 4,614 | 4,687 | 4,557 | 596,800 |
| January 29, 2026 | 4,435 | 4,553 | 4,553 | 4,560 | 4,355 | 500,000 |
| January 28, 2026 | 4,487 | 4,422 | 4,422 | 4,490 | 4,421 | 389,000 |
| January 27, 2026 | 4,450 | 4,525 | 4,525 | 4,525 | 4,435 | 288,700 |
| January 26, 2026 | 4,513 | 4,511 | 4,511 | 4,535 | 4,485 | 376,500 |
| January 23, 2026 | 4,562 | 4,550 | 4,550 | 4,596 | 4,541 | 281,900 |
| January 22, 2026 | 4,510 | 4,541 | 4,541 | 4,588 | 4,502 | 305,600 |
| January 21, 2026 | 4,402 | 4,471 | 4,471 | 4,479 | 4,402 | 266,900 |
| January 20, 2026 | 4,499 | 4,449 | 4,449 | 4,500 | 4,427 | 289,500 |
| January 19, 2026 | 4,480 | 4,485 | 4,485 | 4,501 | 4,435 | 225,100 |
| January 16, 2026 | 4,547 | 4,505 | 4,505 | 4,565 | 4,487 | 328,700 |
| January 15, 2026 | 4,528 | 4,549 | 4,549 | 4,596 | 4,510 | 410,300 |
| January 14, 2026 | 4,482 | 4,530 | 4,530 | 4,530 | 4,455 | 503,500 |
| January 13, 2026 | 4,411 | 4,412 | 4,412 | 4,418 | 4,359 | 564,900 |
| January 09, 2026 | 4,308 | 4,341 | 4,341 | 4,350 | 4,291 | 311,800 |
| January 08, 2026 | 4,295 | 4,268 | 4,268 | 4,313 | 4,259 | 435,800 |
| January 07, 2026 | 4,365 | 4,298 | 4,298 | 4,381 | 4,276 | 467,200 |
| January 06, 2026 | 4,327 | 4,392 | 4,392 | 4,430 | 4,277 | 645,300 |
| January 05, 2026 | 4,275 | 4,228 | 4,228 | 4,278 | 4,205 | 433,100 |
| December 30, 2025 | 4,168 | 4,175 | 4,175 | 4,233 | 4,145 | 319,300 |
| December 29, 2025 | 4,185 | 4,165 | 4,165 | 4,189 | 4,130 | 266,400 |
| December 26, 2025 | 4,220 | 4,170 | 4,170 | 4,228 | 4,161 | 212,700 |
| December 25, 2025 | 4,230 | 4,207 | 4,207 | 4,230 | 4,174 | 147,000 |
| December 24, 2025 | 4,213 | 4,195 | 4,195 | 4,215 | 4,180 | 202,500 |
| December 23, 2025 | 4,187 | 4,197 | 4,197 | 4,222 | 4,176 | 247,500 |
| December 22, 2025 | 4,202 | 4,219 | 4,219 | 4,237 | 4,177 | 446,200 |
| December 19, 2025 | 4,170 | 4,139 | 4,139 | 4,207 | 4,139 | 708,600 |
| December 18, 2025 | 4,195 | 4,153 | 4,153 | 4,195 | 4,123 | 304,900 |
| December 17, 2025 | 4,199 | 4,141 | 4,141 | 4,199 | 4,086 | 413,000 |
| December 16, 2025 | 4,208 | 4,199 | 4,199 | 4,235 | 4,172 | 481,800 |
| December 15, 2025 | 4,154 | 4,242 | 4,242 | 4,248 | 4,125 | 623,100 |
| December 12, 2025 | 4,103 | 4,115 | 4,115 | 4,125 | 4,079 | 530,000 |
| December 11, 2025 | 4,210 | 4,098 | 4,098 | 4,210 | 4,090 | 305,600 |
| December 10, 2025 | 4,150 | 4,176 | 4,176 | 4,210 | 4,150 | 425,900 |
| December 09, 2025 | 4,081 | 4,134 | 4,134 | 4,151 | 4,073 | 376,100 |
| December 08, 2025 | 4,116 | 4,106 | 4,106 | 4,127 | 4,058 | 301,800 |
| December 05, 2025 | 4,100 | 4,077 | 4,077 | 4,121 | 4,060 | 366,000 |
| December 04, 2025 | 4,054 | 4,090 | 4,090 | 4,107 | 4,033 | 341,700 |
| December 03, 2025 | 4,051 | 4,028 | 4,028 | 4,063 | 4,000 | 334,800 |
| December 02, 2025 | 4,100 | 4,032 | 4,032 | 4,121 | 4,019 | 394,200 |
| December 01, 2025 | 4,080 | 4,077 | 4,077 | 4,103 | 4,014 | 521,200 |
| November 28, 2025 | 4,030 | 4,055 | 4,055 | 4,077 | 4,012 | 1.08M |
| November 27, 2025 | 4,052 | 4,026 | 4,026 | 4,089 | 4,026 | 358,000 |
| November 26, 2025 | 4,015 | 4,052 | 4,052 | 4,052 | 4,001 | 554,300 |
| November 25, 2025 | 4,010 | 3,983 | 3,983 | 4,017 | 3,956 | 478,600 |
| November 21, 2025 | 3,948 | 3,991 | 3,991 | 4,010 | 3,920 | 684,100 |