4,321.00
-67(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,320 | 4,321 | 4,321 | 4,348 | 4,287 | 1.13M |
| February 19, 2026 | 4,295 | 4,388 | 4,388 | 4,407 | 4,254 | 1.2M |
| February 18, 2026 | 4,196 | 4,288 | 4,288 | 4,337 | 4,188 | 1.29M |
| February 17, 2026 | 4,190 | 4,198 | 4,198 | 4,228 | 4,155 | 1.17M |
| February 16, 2026 | 4,166 | 4,152 | 4,152 | 4,184 | 4,120 | 934,500 |
| February 13, 2026 | 4,130 | 4,131 | 4,131 | 4,158 | 4,036 | 1.81M |
| February 12, 2026 | 4,140 | 4,184 | 4,184 | 4,184 | 4,122 | 2.12M |
| February 10, 2026 | 4,061 | 4,132 | 4,132 | 4,150 | 4,053 | 2.69M |
| February 09, 2026 | 4,186 | 4,106 | 4,106 | 4,186 | 4,087 | 1.46M |
| February 06, 2026 | 3,934 | 3,987 | 3,987 | 4,001 | 3,906 | 1.03M |
| February 05, 2026 | 3,999 | 3,949 | 3,949 | 4,013 | 3,918 | 1.08M |
| February 04, 2026 | 3,834 | 3,940 | 3,940 | 3,971 | 3,822 | 1.81M |
| February 03, 2026 | 3,760 | 3,826 | 3,826 | 3,850 | 3,734 | 2.04M |
| February 02, 2026 | 3,748 | 3,620 | 3,620 | 3,816 | 3,601 | 1.45M |
| January 30, 2026 | 3,658 | 3,689 | 3,689 | 3,754 | 3,625 | 1.84M |
| January 29, 2026 | 3,748 | 3,750 | 3,750 | 3,785 | 3,719 | 1.4M |
| January 28, 2026 | 3,729 | 3,748 | 3,748 | 3,769 | 3,714 | 914,800 |
| January 27, 2026 | 3,730 | 3,786 | 3,786 | 3,786 | 3,712 | 1.02M |
| January 26, 2026 | 3,730 | 3,707 | 3,707 | 3,778 | 3,686 | 1.17M |
| January 23, 2026 | 3,748 | 3,824 | 3,824 | 3,833 | 3,748 | 993,200 |
| January 22, 2026 | 3,715 | 3,727 | 3,727 | 3,765 | 3,692 | 748,900 |
| January 21, 2026 | 3,574 | 3,672 | 3,672 | 3,676 | 3,556 | 800,200 |
| January 20, 2026 | 3,744 | 3,685 | 3,685 | 3,745 | 3,670 | 571,100 |
| January 19, 2026 | 3,738 | 3,776 | 3,776 | 3,789 | 3,687 | 789,200 |
| January 16, 2026 | 3,720 | 3,783 | 3,783 | 3,803 | 3,702 | 906,400 |
| January 15, 2026 | 3,691 | 3,742 | 3,742 | 3,749 | 3,671 | 1.08M |
| January 14, 2026 | 3,693 | 3,755 | 3,755 | 3,785 | 3,669 | 1.44M |
| January 13, 2026 | 3,608 | 3,641 | 3,641 | 3,675 | 3,593 | 1.39M |
| January 09, 2026 | 3,511 | 3,490 | 3,490 | 3,548 | 3,447 | 1.35M |
| January 08, 2026 | 3,502 | 3,535 | 3,535 | 3,564 | 3,484 | 1.4M |
| January 07, 2026 | 3,403 | 3,469 | 3,469 | 3,491 | 3,400 | 958,700 |
| January 06, 2026 | 3,442 | 3,410 | 3,410 | 3,455 | 3,404 | 1.04M |
| January 05, 2026 | 3,399 | 3,415 | 3,415 | 3,429 | 3,387 | 912,200 |
| December 30, 2025 | 3,326 | 3,351 | 3,351 | 3,370 | 3,323 | 536,900 |
| December 29, 2025 | 3,380 | 3,368 | 3,368 | 3,394 | 3,354 | 689,300 |
| December 26, 2025 | 3,390 | 3,344 | 3,344 | 3,394 | 3,333 | 470,100 |
| December 25, 2025 | 3,396 | 3,378 | 3,378 | 3,396 | 3,350 | 327,100 |
| December 24, 2025 | 3,420 | 3,379 | 3,379 | 3,423 | 3,373 | 587,900 |
| December 23, 2025 | 3,364 | 3,390 | 3,390 | 3,393 | 3,348 | 684,700 |
| December 22, 2025 | 3,373 | 3,367 | 3,367 | 3,394 | 3,341 | 997,300 |
| December 19, 2025 | 3,307 | 3,362 | 3,362 | 3,366 | 3,285 | 1.73M |
| December 18, 2025 | 3,260 | 3,272 | 3,272 | 3,294 | 3,255 | 850,300 |
| December 17, 2025 | 3,318 | 3,295 | 3,295 | 3,328 | 3,267 | 1.23M |
| December 16, 2025 | 3,381 | 3,322 | 3,322 | 3,396 | 3,287 | 1.24M |
| December 15, 2025 | 3,395 | 3,381 | 3,381 | 3,417 | 3,368 | 854,500 |
| December 12, 2025 | 3,419 | 3,433 | 3,433 | 3,433 | 3,390 | 1.24M |
| December 11, 2025 | 3,479 | 3,390 | 3,390 | 3,479 | 3,379 | 1.19M |
| December 10, 2025 | 3,426 | 3,451 | 3,451 | 3,462 | 3,399 | 1.22M |
| December 09, 2025 | 3,385 | 3,402 | 3,402 | 3,424 | 3,352 | 1.16M |
| December 08, 2025 | 3,285 | 3,356 | 3,356 | 3,365 | 3,275 | 1.04M |
| December 05, 2025 | 3,282 | 3,297 | 3,297 | 3,298 | 3,254 | 1.44M |
| December 04, 2025 | 3,350 | 3,315 | 3,315 | 3,368 | 3,285 | 2.29M |
| December 03, 2025 | 3,280 | 3,234 | 3,234 | 3,329 | 3,217 | 1.69M |
| December 02, 2025 | 3,205 | 3,291 | 3,291 | 3,297 | 3,180 | 2.56M |
| December 01, 2025 | 3,085 | 3,070 | 3,070 | 3,101 | 3,046 | 1.17M |
| November 28, 2025 | 3,049 | 3,108 | 3,108 | 3,110 | 3,032 | 503,300 |
| November 27, 2025 | 3,034 | 3,052 | 3,052 | 3,058 | 3,020 | 655,100 |
| November 26, 2025 | 2,965 | 3,014 | 3,014 | 3,019 | 2,941 | 1.24M |
| November 25, 2025 | 3,002 | 2,964.5 | 2,964.5 | 3,004 | 2,937.5 | 1.47M |
| November 21, 2025 | 2,946 | 2,951.5 | 2,951.5 | 2,979.5 | 2,938.5 | 1.97M |