4,870.00
-45(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,870 | 4,870 | 4,870 | 4,875 | 4,800 | 53,800 |
| February 19, 2026 | 4,855 | 4,915 | 4,915 | 4,915 | 4,850 | 58,800 |
| February 18, 2026 | 4,905 | 4,880 | 4,880 | 4,905 | 4,860 | 51,500 |
| February 17, 2026 | 4,895 | 4,885 | 4,885 | 4,945 | 4,850 | 53,400 |
| February 16, 2026 | 4,810 | 4,850 | 4,850 | 4,875 | 4,795 | 47,800 |
| February 13, 2026 | 4,935 | 4,815 | 4,815 | 4,955 | 4,790 | 95,800 |
| February 12, 2026 | 4,820 | 4,930 | 4,930 | 5,000 | 4,820 | 179,800 |
| February 10, 2026 | 4,840 | 4,815 | 4,815 | 4,995 | 4,780 | 186,700 |
| February 09, 2026 | 4,810 | 4,815 | 4,815 | 4,865 | 4,790 | 115,000 |
| February 06, 2026 | 4,715 | 4,760 | 4,760 | 4,780 | 4,690 | 55,600 |
| February 05, 2026 | 4,760 | 4,760 | 4,760 | 4,800 | 4,735 | 75,800 |
| February 04, 2026 | 4,650 | 4,755 | 4,755 | 4,775 | 4,650 | 91,200 |
| February 03, 2026 | 4,610 | 4,645 | 4,645 | 4,655 | 4,605 | 31,600 |
| February 02, 2026 | 4,650 | 4,600 | 4,600 | 4,670 | 4,590 | 100,200 |
| January 30, 2026 | 4,590 | 4,600 | 4,600 | 4,615 | 4,560 | 42,400 |
| January 29, 2026 | 4,560 | 4,610 | 4,610 | 4,625 | 4,555 | 92,100 |
| January 28, 2026 | 4,565 | 4,560 | 4,560 | 4,575 | 4,520 | 39,200 |
| January 27, 2026 | 4,530 | 4,585 | 4,585 | 4,585 | 4,505 | 42,200 |
| January 26, 2026 | 4,590 | 4,535 | 4,535 | 4,590 | 4,530 | 65,300 |
| January 23, 2026 | 4,630 | 4,600 | 4,600 | 4,645 | 4,575 | 43,900 |
| January 22, 2026 | 4,580 | 4,610 | 4,610 | 4,610 | 4,555 | 55,900 |
| January 21, 2026 | 4,480 | 4,535 | 4,535 | 4,535 | 4,475 | 40,300 |
| January 20, 2026 | 4,580 | 4,530 | 4,530 | 4,585 | 4,525 | 39,700 |
| January 19, 2026 | 4,600 | 4,565 | 4,565 | 4,600 | 4,535 | 50,100 |
| January 16, 2026 | 4,580 | 4,585 | 4,585 | 4,600 | 4,545 | 56,400 |
| January 15, 2026 | 4,550 | 4,580 | 4,580 | 4,585 | 4,530 | 60,400 |
| January 14, 2026 | 4,510 | 4,550 | 4,550 | 4,560 | 4,510 | 91,200 |
| January 13, 2026 | 4,515 | 4,510 | 4,510 | 4,530 | 4,465 | 93,400 |
| January 09, 2026 | 4,500 | 4,460 | 4,460 | 4,510 | 4,460 | 67,500 |
| January 08, 2026 | 4,500 | 4,490 | 4,490 | 4,510 | 4,470 | 88,000 |
| January 07, 2026 | 4,445 | 4,490 | 4,490 | 4,500 | 4,425 | 120,700 |
| January 06, 2026 | 4,435 | 4,440 | 4,440 | 4,450 | 4,410 | 48,600 |
| January 05, 2026 | 4,415 | 4,435 | 4,435 | 4,440 | 4,400 | 84,200 |
| December 30, 2025 | 4,435 | 4,415 | 4,415 | 4,445 | 4,405 | 35,800 |
| December 29, 2025 | 4,395 | 4,430 | 4,430 | 4,445 | 4,370 | 125,800 |
| December 26, 2025 | 4,505 | 4,510 | 4,410 | 4,520 | 4,495 | 93,300 |
| December 25, 2025 | 4,490 | 4,500 | 4,500 | 4,500 | 4,465 | 40,100 |
| December 24, 2025 | 4,480 | 4,470 | 4,470 | 4,505 | 4,450 | 124,000 |
| December 23, 2025 | 4,485 | 4,480 | 4,480 | 4,495 | 4,470 | 47,000 |
| December 22, 2025 | 4,435 | 4,480 | 4,480 | 4,480 | 4,410 | 60,200 |
| December 19, 2025 | 4,400 | 4,425 | 4,425 | 4,440 | 4,400 | 43,300 |
| December 18, 2025 | 4,390 | 4,405 | 4,405 | 4,410 | 4,360 | 74,400 |
| December 17, 2025 | 4,430 | 4,400 | 4,400 | 4,430 | 4,390 | 61,100 |
| December 16, 2025 | 4,475 | 4,425 | 4,425 | 4,480 | 4,420 | 91,100 |
| December 15, 2025 | 4,480 | 4,475 | 4,475 | 4,495 | 4,465 | 41,100 |
| December 12, 2025 | 4,465 | 4,465 | 4,465 | 4,495 | 4,455 | 58,100 |
| December 11, 2025 | 4,500 | 4,445 | 4,445 | 4,505 | 4,440 | 45,700 |
| December 10, 2025 | 4,470 | 4,480 | 4,480 | 4,495 | 4,455 | 42,000 |
| December 09, 2025 | 4,460 | 4,470 | 4,470 | 4,480 | 4,460 | 38,800 |
| December 08, 2025 | 4,460 | 4,455 | 4,455 | 4,480 | 4,450 | 32,500 |
| December 05, 2025 | 4,465 | 4,440 | 4,440 | 4,470 | 4,435 | 65,100 |
| December 04, 2025 | 4,460 | 4,465 | 4,465 | 4,475 | 4,450 | 46,500 |
| December 03, 2025 | 4,490 | 4,460 | 4,460 | 4,490 | 4,450 | 41,700 |
| December 02, 2025 | 4,495 | 4,470 | 4,470 | 4,500 | 4,455 | 44,800 |
| December 01, 2025 | 4,520 | 4,475 | 4,475 | 4,520 | 4,465 | 61,700 |
| November 28, 2025 | 4,485 | 4,505 | 4,505 | 4,520 | 4,485 | 61,900 |
| November 27, 2025 | 4,500 | 4,495 | 4,495 | 4,505 | 4,470 | 29,000 |
| November 26, 2025 | 4,500 | 4,475 | 4,475 | 4,500 | 4,455 | 45,300 |
| November 25, 2025 | 4,475 | 4,450 | 4,450 | 4,490 | 4,435 | 41,700 |
| November 21, 2025 | 4,400 | 4,455 | 4,455 | 4,455 | 4,400 | 46,300 |