4,330.00
-25(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,355 | 4,330 | 4,330 | 4,355 | 4,325 | 13,500 |
| February 19, 2026 | 4,360 | 4,355 | 4,355 | 4,375 | 4,325 | 21,200 |
| February 18, 2026 | 4,315 | 4,330 | 4,330 | 4,340 | 4,315 | 7,400 |
| February 17, 2026 | 4,300 | 4,315 | 4,315 | 4,375 | 4,270 | 20,000 |
| February 16, 2026 | 4,335 | 4,300 | 4,300 | 4,340 | 4,235 | 40,400 |
| February 13, 2026 | 4,580 | 4,545 | 4,545 | 4,615 | 4,500 | 12,100 |
| February 12, 2026 | 4,600 | 4,580 | 4,580 | 4,700 | 4,570 | 13,100 |
| February 10, 2026 | 4,580 | 4,590 | 4,590 | 4,595 | 4,530 | 7,500 |
| February 09, 2026 | 4,445 | 4,510 | 4,510 | 4,550 | 4,415 | 17,900 |
| February 06, 2026 | 4,400 | 4,375 | 4,375 | 4,420 | 4,370 | 10,700 |
| February 05, 2026 | 4,440 | 4,430 | 4,430 | 4,495 | 4,405 | 9,000 |
| February 04, 2026 | 4,350 | 4,440 | 4,440 | 4,440 | 4,340 | 14,800 |
| February 03, 2026 | 4,290 | 4,350 | 4,350 | 4,370 | 4,250 | 12,600 |
| February 02, 2026 | 4,275 | 4,220 | 4,220 | 4,325 | 4,220 | 11,100 |
| January 30, 2026 | 4,155 | 4,260 | 4,260 | 4,260 | 4,130 | 18,400 |
| January 29, 2026 | 4,205 | 4,150 | 4,150 | 4,215 | 4,095 | 18,900 |
| January 28, 2026 | 4,260 | 4,205 | 4,205 | 4,260 | 4,200 | 9,100 |
| January 27, 2026 | 4,290 | 4,260 | 4,260 | 4,300 | 4,255 | 12,900 |
| January 26, 2026 | 4,325 | 4,300 | 4,300 | 4,330 | 4,295 | 7,700 |
| January 23, 2026 | 4,305 | 4,330 | 4,330 | 4,355 | 4,300 | 9,200 |
| January 22, 2026 | 4,275 | 4,330 | 4,330 | 4,355 | 4,275 | 7,600 |
| January 21, 2026 | 4,215 | 4,270 | 4,270 | 4,290 | 4,205 | 13,100 |
| January 20, 2026 | 4,300 | 4,270 | 4,270 | 4,350 | 4,230 | 15,000 |
| January 19, 2026 | 4,305 | 4,300 | 4,300 | 4,345 | 4,265 | 13,500 |
| January 16, 2026 | 4,385 | 4,350 | 4,350 | 4,420 | 4,235 | 14,100 |
| January 15, 2026 | 4,290 | 4,330 | 4,330 | 4,340 | 4,275 | 15,100 |
| January 14, 2026 | 4,190 | 4,295 | 4,295 | 4,295 | 4,170 | 19,000 |
| January 13, 2026 | 4,215 | 4,250 | 4,230 | 4,420 | 4,165 | 40,700 |
| January 09, 2026 | 4,215 | 4,315 | 4,315 | 4,315 | 4,215 | 10,100 |
| January 08, 2026 | 4,235 | 4,215 | 4,215 | 4,325 | 4,200 | 9,700 |
| January 07, 2026 | 4,180 | 4,240 | 4,240 | 4,310 | 4,180 | 11,300 |
| January 06, 2026 | 4,150 | 4,180 | 4,180 | 4,225 | 4,150 | 9,000 |
| January 05, 2026 | 4,175 | 4,150 | 4,150 | 4,180 | 4,130 | 6,700 |
| December 30, 2025 | 4,115 | 4,130 | 4,130 | 4,200 | 4,100 | 8,000 |
| December 29, 2025 | 4,035 | 4,115 | 4,115 | 4,115 | 4,035 | 8,700 |
| December 26, 2025 | 4,010 | 4,025 | 4,025 | 4,040 | 4,000 | 4,500 |
| December 25, 2025 | 4,005 | 4,010 | 4,010 | 4,010 | 4,000 | 1,400 |
| December 24, 2025 | 4,000 | 4,005 | 4,005 | 4,020 | 3,985 | 4,200 |
| December 23, 2025 | 3,910 | 4,020 | 4,020 | 4,030 | 3,910 | 17,200 |
| December 22, 2025 | 3,930 | 3,910 | 3,910 | 3,950 | 3,910 | 7,700 |
| December 19, 2025 | 3,920 | 3,930 | 3,930 | 3,950 | 3,910 | 5,500 |
| December 18, 2025 | 3,905 | 3,920 | 3,920 | 3,920 | 3,900 | 3,300 |
| December 17, 2025 | 3,900 | 3,905 | 3,905 | 3,920 | 3,875 | 3,400 |
| December 16, 2025 | 3,965 | 3,890 | 3,890 | 3,965 | 3,890 | 6,500 |
| December 15, 2025 | 3,945 | 3,945 | 3,945 | 3,950 | 3,925 | 3,200 |
| December 12, 2025 | 3,890 | 3,940 | 3,940 | 3,940 | 3,890 | 8,800 |
| December 11, 2025 | 3,885 | 3,850 | 3,850 | 3,900 | 3,850 | 5,300 |
| December 10, 2025 | 3,900 | 3,885 | 3,885 | 3,900 | 3,885 | 4,100 |
| December 09, 2025 | 3,885 | 3,885 | 3,885 | 3,900 | 3,880 | 3,700 |
| December 08, 2025 | 3,900 | 3,885 | 3,885 | 3,900 | 3,875 | 5,100 |
| December 05, 2025 | 3,845 | 3,870 | 3,870 | 3,900 | 3,845 | 5,900 |
| December 04, 2025 | 3,845 | 3,845 | 3,845 | 3,875 | 3,840 | 4,400 |
| December 03, 2025 | 3,895 | 3,845 | 3,845 | 3,920 | 3,845 | 21,800 |
| December 02, 2025 | 3,880 | 3,880 | 3,880 | 3,900 | 3,870 | 4,700 |
| December 01, 2025 | 3,945 | 3,880 | 3,880 | 3,945 | 3,880 | 7,100 |
| November 28, 2025 | 3,875 | 3,900 | 3,900 | 3,905 | 3,865 | 4,000 |
| November 27, 2025 | 3,900 | 3,865 | 3,865 | 3,900 | 3,845 | 3,400 |
| November 26, 2025 | 3,900 | 3,865 | 3,865 | 3,905 | 3,865 | 5,500 |
| November 25, 2025 | 3,885 | 3,850 | 3,850 | 3,895 | 3,850 | 6,700 |
| November 21, 2025 | 3,815 | 3,865 | 3,865 | 3,875 | 3,815 | 8,200 |