4,180.00
-40(-0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,185 | 4,180 | 4,180 | 4,200 | 4,175 | 35,600 |
| February 19, 2026 | 4,185 | 4,220 | 4,220 | 4,230 | 4,180 | 40,300 |
| February 18, 2026 | 4,200 | 4,200 | 4,200 | 4,205 | 4,165 | 39,100 |
| February 17, 2026 | 4,155 | 4,180 | 4,180 | 4,190 | 4,140 | 58,100 |
| February 16, 2026 | 4,180 | 4,170 | 4,170 | 4,180 | 4,125 | 61,100 |
| February 13, 2026 | 4,210 | 4,155 | 4,155 | 4,210 | 4,140 | 60,700 |
| February 12, 2026 | 4,160 | 4,210 | 4,210 | 4,220 | 4,150 | 99,300 |
| February 10, 2026 | 4,170 | 4,150 | 4,150 | 4,180 | 4,135 | 97,300 |
| February 09, 2026 | 4,250 | 4,100 | 4,100 | 4,255 | 4,025 | 231,200 |
| February 06, 2026 | 4,150 | 4,195 | 4,195 | 4,200 | 4,150 | 75,500 |
| February 05, 2026 | 4,175 | 4,145 | 4,145 | 4,180 | 4,145 | 49,900 |
| February 04, 2026 | 4,120 | 4,140 | 4,140 | 4,150 | 4,110 | 73,600 |
| February 03, 2026 | 4,055 | 4,120 | 4,120 | 4,120 | 4,040 | 53,100 |
| February 02, 2026 | 4,065 | 4,020 | 4,020 | 4,075 | 4,020 | 68,900 |
| January 30, 2026 | 4,030 | 4,030 | 4,030 | 4,040 | 4,000 | 69,700 |
| January 29, 2026 | 4,005 | 4,010 | 4,010 | 4,010 | 3,960 | 78,100 |
| January 28, 2026 | 4,040 | 4,005 | 4,005 | 4,040 | 4,005 | 73,700 |
| January 27, 2026 | 4,025 | 4,060 | 4,060 | 4,070 | 4,005 | 54,200 |
| January 26, 2026 | 4,080 | 4,045 | 4,045 | 4,080 | 4,035 | 71,100 |
| January 23, 2026 | 4,135 | 4,110 | 4,110 | 4,140 | 4,105 | 43,600 |
| January 22, 2026 | 4,085 | 4,140 | 4,140 | 4,140 | 4,080 | 52,700 |
| January 21, 2026 | 4,050 | 4,065 | 4,065 | 4,070 | 4,030 | 58,100 |
| January 20, 2026 | 4,110 | 4,090 | 4,090 | 4,115 | 4,085 | 67,700 |
| January 19, 2026 | 4,115 | 4,105 | 4,105 | 4,115 | 4,065 | 55,500 |
| January 16, 2026 | 4,095 | 4,125 | 4,125 | 4,125 | 4,075 | 57,000 |
| January 15, 2026 | 4,060 | 4,080 | 4,080 | 4,105 | 4,060 | 123,500 |
| January 14, 2026 | 4,015 | 4,035 | 4,035 | 4,050 | 4,015 | 78,000 |
| January 13, 2026 | 4,010 | 4,010 | 4,010 | 4,020 | 3,975 | 95,000 |
| January 09, 2026 | 4,030 | 3,980 | 3,980 | 4,040 | 3,975 | 68,300 |
| January 08, 2026 | 3,995 | 3,995 | 3,995 | 4,005 | 3,975 | 92,500 |
| January 07, 2026 | 3,970 | 3,995 | 3,995 | 4,000 | 3,945 | 51,600 |
| January 06, 2026 | 3,940 | 3,965 | 3,965 | 3,965 | 3,925 | 89,400 |
| January 05, 2026 | 3,920 | 3,925 | 3,925 | 3,945 | 3,905 | 79,400 |
| December 30, 2025 | 3,910 | 3,925 | 3,925 | 3,945 | 3,885 | 64,900 |
| December 29, 2025 | 3,895 | 3,920 | 3,920 | 3,920 | 3,880 | 82,800 |
| December 26, 2025 | 3,905 | 3,880 | 3,880 | 3,905 | 3,860 | 54,700 |
| December 25, 2025 | 3,875 | 3,895 | 3,895 | 3,895 | 3,870 | 45,800 |
| December 24, 2025 | 3,880 | 3,870 | 3,870 | 3,890 | 3,855 | 59,600 |
| December 23, 2025 | 3,855 | 3,880 | 3,880 | 3,885 | 3,855 | 65,900 |
| December 22, 2025 | 3,875 | 3,850 | 3,850 | 3,875 | 3,840 | 74,700 |
| December 19, 2025 | 3,840 | 3,850 | 3,850 | 3,870 | 3,840 | 94,700 |
| December 18, 2025 | 3,825 | 3,850 | 3,850 | 3,870 | 3,825 | 65,400 |
| December 17, 2025 | 3,830 | 3,820 | 3,820 | 3,840 | 3,810 | 59,600 |
| December 16, 2025 | 3,870 | 3,830 | 3,830 | 3,880 | 3,830 | 55,500 |
| December 15, 2025 | 3,860 | 3,890 | 3,890 | 3,890 | 3,835 | 55,300 |
| December 12, 2025 | 3,865 | 3,855 | 3,855 | 3,885 | 3,855 | 56,900 |
| December 11, 2025 | 3,895 | 3,840 | 3,840 | 3,900 | 3,840 | 55,000 |
| December 10, 2025 | 3,840 | 3,880 | 3,880 | 3,890 | 3,840 | 59,600 |
| December 09, 2025 | 3,840 | 3,835 | 3,835 | 3,850 | 3,820 | 51,300 |
| December 08, 2025 | 3,855 | 3,835 | 3,835 | 3,860 | 3,825 | 62,800 |
| December 05, 2025 | 3,855 | 3,845 | 3,845 | 3,870 | 3,825 | 59,200 |
| December 04, 2025 | 3,810 | 3,865 | 3,865 | 3,880 | 3,810 | 65,700 |
| December 03, 2025 | 3,830 | 3,810 | 3,810 | 3,850 | 3,810 | 80,800 |
| December 02, 2025 | 3,860 | 3,845 | 3,845 | 3,865 | 3,830 | 68,200 |
| December 01, 2025 | 3,910 | 3,860 | 3,860 | 3,910 | 3,850 | 74,300 |
| November 28, 2025 | 3,845 | 3,925 | 3,925 | 3,925 | 3,845 | 144,800 |
| November 27, 2025 | 3,835 | 3,845 | 3,845 | 3,845 | 3,810 | 59,000 |
| November 26, 2025 | 3,835 | 3,825 | 3,825 | 3,845 | 3,805 | 99,900 |
| November 25, 2025 | 3,800 | 3,830 | 3,830 | 3,830 | 3,790 | 102,000 |
| November 21, 2025 | 3,730 | 3,795 | 3,795 | 3,795 | 3,730 | 164,300 |