4,210.00
+10(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,165 | 4,210 | 4,210 | 4,220 | 4,140 | 24,400 |
| February 19, 2026 | 4,110 | 4,200 | 4,200 | 4,225 | 4,080 | 26,200 |
| February 18, 2026 | 4,065 | 4,070 | 4,070 | 4,105 | 4,055 | 22,900 |
| February 17, 2026 | 4,065 | 4,075 | 4,075 | 4,090 | 4,055 | 17,700 |
| February 16, 2026 | 4,105 | 4,065 | 4,065 | 4,170 | 4,055 | 53,400 |
| February 13, 2026 | 3,930 | 4,105 | 4,105 | 4,115 | 3,915 | 108,600 |
| February 12, 2026 | 3,875 | 3,920 | 3,920 | 3,925 | 3,860 | 28,000 |
| February 10, 2026 | 3,805 | 3,860 | 3,860 | 3,860 | 3,805 | 21,900 |
| February 09, 2026 | 3,835 | 3,810 | 3,810 | 3,875 | 3,810 | 21,400 |
| February 06, 2026 | 3,790 | 3,810 | 3,810 | 3,825 | 3,765 | 19,800 |
| February 05, 2026 | 3,745 | 3,795 | 3,795 | 3,795 | 3,745 | 13,800 |
| February 04, 2026 | 3,695 | 3,745 | 3,745 | 3,760 | 3,695 | 23,200 |
| February 03, 2026 | 3,685 | 3,695 | 3,695 | 3,700 | 3,670 | 19,500 |
| February 02, 2026 | 3,680 | 3,685 | 3,685 | 3,700 | 3,670 | 17,900 |
| January 30, 2026 | 3,655 | 3,675 | 3,675 | 3,675 | 3,635 | 13,900 |
| January 29, 2026 | 3,655 | 3,665 | 3,665 | 3,665 | 3,615 | 18,500 |
| January 28, 2026 | 3,710 | 3,655 | 3,655 | 3,710 | 3,655 | 16,300 |
| January 27, 2026 | 3,720 | 3,705 | 3,705 | 3,720 | 3,675 | 19,400 |
| January 26, 2026 | 3,780 | 3,710 | 3,710 | 3,780 | 3,710 | 23,400 |
| January 23, 2026 | 3,800 | 3,790 | 3,790 | 3,805 | 3,775 | 15,000 |
| January 22, 2026 | 3,775 | 3,790 | 3,790 | 3,790 | 3,745 | 28,100 |
| January 21, 2026 | 3,750 | 3,740 | 3,740 | 3,755 | 3,730 | 13,700 |
| January 20, 2026 | 3,775 | 3,770 | 3,770 | 3,785 | 3,750 | 13,100 |
| January 19, 2026 | 3,810 | 3,790 | 3,790 | 3,815 | 3,760 | 15,000 |
| January 16, 2026 | 3,800 | 3,815 | 3,815 | 3,815 | 3,785 | 24,200 |
| January 15, 2026 | 3,750 | 3,800 | 3,800 | 3,800 | 3,745 | 45,600 |
| January 14, 2026 | 3,725 | 3,740 | 3,740 | 3,740 | 3,720 | 27,600 |
| January 13, 2026 | 3,720 | 3,715 | 3,715 | 3,730 | 3,715 | 51,000 |
| January 09, 2026 | 3,685 | 3,705 | 3,705 | 3,705 | 3,675 | 17,800 |
| January 08, 2026 | 3,685 | 3,675 | 3,675 | 3,695 | 3,670 | 15,100 |
| January 07, 2026 | 3,680 | 3,690 | 3,690 | 3,705 | 3,675 | 26,900 |
| January 06, 2026 | 3,685 | 3,680 | 3,680 | 3,710 | 3,670 | 39,200 |
| January 05, 2026 | 3,695 | 3,685 | 3,685 | 3,710 | 3,675 | 30,300 |
| December 30, 2025 | 3,690 | 3,695 | 3,695 | 3,720 | 3,680 | 24,700 |
| December 29, 2025 | 3,620 | 3,695 | 3,695 | 3,700 | 3,620 | 86,900 |
| December 26, 2025 | 3,745 | 3,720 | 3,720 | 3,745 | 3,710 | 87,000 |
| December 25, 2025 | 3,730 | 3,730 | 3,730 | 3,740 | 3,715 | 42,000 |
| December 24, 2025 | 3,730 | 3,720 | 3,720 | 3,740 | 3,720 | 42,800 |
| December 23, 2025 | 3,730 | 3,725 | 3,725 | 3,735 | 3,720 | 21,400 |
| December 22, 2025 | 3,745 | 3,730 | 3,730 | 3,745 | 3,715 | 26,700 |
| December 19, 2025 | 3,725 | 3,740 | 3,740 | 3,745 | 3,715 | 15,800 |
| December 18, 2025 | 3,715 | 3,725 | 3,725 | 3,730 | 3,700 | 13,500 |
| December 17, 2025 | 3,720 | 3,715 | 3,715 | 3,745 | 3,705 | 20,600 |
| December 16, 2025 | 3,750 | 3,720 | 3,720 | 3,750 | 3,710 | 19,200 |
| December 15, 2025 | 3,710 | 3,745 | 3,745 | 3,745 | 3,700 | 19,300 |
| December 12, 2025 | 3,695 | 3,700 | 3,700 | 3,710 | 3,685 | 24,400 |
| December 11, 2025 | 3,730 | 3,695 | 3,695 | 3,730 | 3,695 | 22,100 |
| December 10, 2025 | 3,705 | 3,725 | 3,725 | 3,735 | 3,700 | 17,600 |
| December 09, 2025 | 3,720 | 3,685 | 3,685 | 3,720 | 3,685 | 22,700 |
| December 08, 2025 | 3,680 | 3,700 | 3,700 | 3,700 | 3,670 | 26,500 |
| December 05, 2025 | 3,700 | 3,680 | 3,680 | 3,700 | 3,655 | 30,000 |
| December 04, 2025 | 3,720 | 3,690 | 3,690 | 3,725 | 3,685 | 38,600 |
| December 03, 2025 | 3,740 | 3,720 | 3,720 | 3,745 | 3,715 | 14,000 |
| December 02, 2025 | 3,780 | 3,735 | 3,735 | 3,785 | 3,730 | 21,100 |
| December 01, 2025 | 3,775 | 3,765 | 3,765 | 3,805 | 3,760 | 27,500 |
| November 28, 2025 | 3,705 | 3,755 | 3,755 | 3,760 | 3,705 | 19,200 |
| November 27, 2025 | 3,710 | 3,710 | 3,710 | 3,720 | 3,705 | 13,600 |
| November 26, 2025 | 3,700 | 3,710 | 3,710 | 3,720 | 3,675 | 18,700 |
| November 25, 2025 | 3,700 | 3,700 | 3,700 | 3,725 | 3,675 | 30,800 |
| November 21, 2025 | 3,605 | 3,665 | 3,665 | 3,665 | 3,600 | 16,800 |