5,237.00
-27(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,210 | 5,237 | 5,237 | 5,241 | 5,170 | 1.27M |
| February 19, 2026 | 5,249 | 5,249 | 5,249 | 5,277 | 5,197 | 969,400 |
| February 18, 2026 | 4,994 | 5,136 | 5,136 | 5,179 | 4,970 | 1.33M |
| February 17, 2026 | 5,200 | 5,038 | 5,038 | 5,236 | 5,038 | 1.59M |
| February 16, 2026 | 5,497 | 5,223 | 5,223 | 5,506 | 5,223 | 2.22M |
| February 13, 2026 | 5,347 | 5,397 | 5,397 | 5,629 | 5,182 | 5.77M |
| February 12, 2026 | 5,010 | 5,250 | 5,250 | 5,340 | 5,003 | 3.81M |
| February 10, 2026 | 4,900 | 4,939 | 4,939 | 4,939 | 4,825 | 1.97M |
| February 09, 2026 | 4,724 | 4,776 | 4,776 | 4,812 | 4,605 | 1.9M |
| February 06, 2026 | 4,425 | 4,539 | 4,539 | 4,539 | 4,363 | 1.88M |
| February 05, 2026 | 4,696 | 4,495 | 4,495 | 4,723 | 4,450 | 2.32M |
| February 04, 2026 | 4,574 | 4,676 | 4,676 | 4,694 | 4,504 | 2.04M |
| February 03, 2026 | 4,319 | 4,434 | 4,434 | 4,443 | 4,294 | 2.06M |
| February 02, 2026 | 4,238 | 4,179 | 4,179 | 4,383 | 4,178 | 3.1M |
| January 30, 2026 | 4,515 | 4,448 | 4,448 | 4,648 | 4,354 | 3.12M |
| January 29, 2026 | 4,525 | 4,585 | 4,585 | 4,609 | 4,426 | 2.12M |
| January 28, 2026 | 4,475 | 4,456 | 4,456 | 4,506 | 4,391 | 1.38M |
| January 27, 2026 | 4,391 | 4,467 | 4,467 | 4,489 | 4,377 | 1.56M |
| January 26, 2026 | 4,499 | 4,442 | 4,442 | 4,544 | 4,425 | 1.63M |
| January 23, 2026 | 4,422 | 4,465 | 4,465 | 4,507 | 4,415 | 1.63M |
| January 22, 2026 | 4,375 | 4,365 | 4,365 | 4,402 | 4,300 | 1.39M |
| January 21, 2026 | 4,231 | 4,345 | 4,345 | 4,384 | 4,220 | 1.58M |
| January 20, 2026 | 4,365 | 4,301 | 4,301 | 4,375 | 4,247 | 1.21M |
| January 19, 2026 | 4,300 | 4,359 | 4,359 | 4,362 | 4,266 | 1.24M |
| January 16, 2026 | 4,380 | 4,350 | 4,350 | 4,390 | 4,291 | 1.61M |
| January 15, 2026 | 4,367 | 4,402 | 4,402 | 4,445 | 4,350 | 2.42M |
| January 14, 2026 | 4,237 | 4,387 | 4,387 | 4,400 | 4,203 | 2.37M |
| January 13, 2026 | 4,204 | 4,205 | 4,205 | 4,297 | 4,166 | 2.24M |
| January 09, 2026 | 3,978 | 3,997 | 3,997 | 4,004 | 3,931 | 1.23M |
| January 08, 2026 | 3,984 | 3,957 | 3,957 | 4,048 | 3,936 | 2.15M |
| January 07, 2026 | 4,002 | 3,984 | 3,984 | 4,048 | 3,951 | 2.8M |
| January 06, 2026 | 3,801 | 3,959 | 3,959 | 4,008 | 3,800 | 3.13M |
| January 05, 2026 | 3,730 | 3,690 | 3,690 | 3,756 | 3,690 | 1.32M |
| December 30, 2025 | 3,642 | 3,670 | 3,670 | 3,712 | 3,610 | 1.52M |
| December 29, 2025 | 3,724 | 3,750 | 3,750 | 3,780 | 3,701 | 1.86M |
| December 26, 2025 | 3,671 | 3,654 | 3,654 | 3,714 | 3,637 | 1.09M |
| December 25, 2025 | 3,682 | 3,673 | 3,673 | 3,747 | 3,627 | 1.68M |
| December 24, 2025 | 3,578 | 3,652 | 3,652 | 3,695 | 3,546 | 2.35M |
| December 23, 2025 | 3,485 | 3,530 | 3,530 | 3,536 | 3,479 | 988,300 |
| December 22, 2025 | 3,475 | 3,505 | 3,505 | 3,550 | 3,436 | 1.49M |
| December 19, 2025 | 3,343 | 3,405 | 3,405 | 3,407 | 3,308 | 1.27M |
| December 18, 2025 | 3,332 | 3,312 | 3,312 | 3,349 | 3,287 | 1.14M |
| December 17, 2025 | 3,306 | 3,336 | 3,336 | 3,363 | 3,284 | 1.31M |
| December 16, 2025 | 3,401 | 3,303 | 3,303 | 3,404 | 3,271 | 1.33M |
| December 15, 2025 | 3,411 | 3,387 | 3,387 | 3,425 | 3,370 | 1.38M |
| December 12, 2025 | 3,360 | 3,474 | 3,474 | 3,474 | 3,327 | 1.7M |
| December 11, 2025 | 3,360 | 3,294 | 3,294 | 3,363 | 3,287 | 986,300 |
| December 10, 2025 | 3,282 | 3,342 | 3,342 | 3,379 | 3,275 | 1.8M |
| December 09, 2025 | 3,223 | 3,216 | 3,216 | 3,264 | 3,205 | 786,000 |
| December 08, 2025 | 3,270 | 3,248 | 3,248 | 3,303 | 3,215 | 1.1M |
| December 05, 2025 | 3,170 | 3,222 | 3,222 | 3,229 | 3,157 | 785,700 |
| December 04, 2025 | 3,139 | 3,189 | 3,189 | 3,220 | 3,137 | 1.39M |
| December 03, 2025 | 3,104 | 3,128 | 3,128 | 3,138 | 3,074 | 977,100 |
| December 02, 2025 | 3,174 | 3,116 | 3,116 | 3,179 | 3,104 | 1.07M |
| December 01, 2025 | 3,180 | 3,154 | 3,154 | 3,187 | 3,113 | 1.14M |
| November 28, 2025 | 3,100 | 3,131 | 3,131 | 3,153 | 3,072 | 1.06M |
| November 27, 2025 | 3,160 | 3,085 | 3,085 | 3,189 | 3,045 | 2.42M |
| November 26, 2025 | 3,110 | 3,160 | 3,160 | 3,160 | 3,096 | 1.28M |
| November 25, 2025 | 3,021 | 3,102 | 3,102 | 3,102 | 3,000 | 1.74M |
| November 21, 2025 | 2,980 | 2,992 | 2,992 | 3,014 | 2,954.5 | 1.27M |