4,430.00
-45(-1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4,475 | 4,430 | 4,430 | 4,475 | 4,430 | 600 |
| February 19, 2026 | 4,435 | 4,475 | 4,475 | 4,480 | 4,435 | 600 |
| February 18, 2026 | 4,435 | 4,435 | 4,435 | 4,470 | 4,435 | 900 |
| February 17, 2026 | 4,485 | 4,485 | 4,485 | 4,485 | 4,420 | 1,100 |
| February 16, 2026 | 4,470 | 4,485 | 4,485 | 4,485 | 4,420 | 1,700 |
| February 13, 2026 | 4,470 | 4,450 | 4,450 | 4,475 | 4,450 | 1,700 |
| February 12, 2026 | 4,460 | 4,470 | 4,470 | 4,470 | 4,460 | 2,700 |
| February 10, 2026 | 4,425 | 4,465 | 4,465 | 4,465 | 4,410 | 1,100 |
| February 09, 2026 | 4,425 | 4,410 | 4,410 | 4,425 | 4,410 | 900 |
| February 06, 2026 | 4,395 | 4,420 | 4,420 | 4,420 | 4,395 | 400 |
| February 05, 2026 | 4,395 | 4,395 | 4,395 | 4,420 | 4,395 | 2,400 |
| February 04, 2026 | 4,380 | 4,360 | 4,360 | 4,380 | 4,360 | 2,700 |
| February 03, 2026 | 4,375 | 4,365 | 4,365 | 4,375 | 4,335 | 2,700 |
| February 02, 2026 | 4,355 | 4,345 | 4,345 | 4,380 | 4,340 | 5,400 |
| January 30, 2026 | 4,400 | 4,415 | 4,415 | 4,435 | 4,380 | 1,600 |
| January 29, 2026 | 4,410 | 4,400 | 4,400 | 4,410 | 4,360 | 400 |
| January 28, 2026 | 4,420 | 4,395 | 4,395 | 4,420 | 4,370 | 1,000 |
| January 27, 2026 | 4,405 | 4,435 | 4,435 | 4,450 | 4,405 | 1,800 |
| January 26, 2026 | 4,430 | 4,400 | 4,400 | 4,430 | 4,380 | 2,500 |
| January 23, 2026 | 4,460 | 4,415 | 4,415 | 4,460 | 4,415 | 300 |
| January 22, 2026 | 4,440 | 4,450 | 4,450 | 4,450 | 4,405 | 1,400 |
| January 21, 2026 | 4,410 | 4,440 | 4,440 | 4,440 | 4,405 | 1,500 |
| January 20, 2026 | 4,435 | 4,430 | 4,430 | 4,435 | 4,405 | 900 |
| January 19, 2026 | 4,470 | 4,410 | 4,410 | 4,470 | 4,405 | 1,800 |
| January 16, 2026 | 4,450 | 4,445 | 4,445 | 4,450 | 4,425 | 4,000 |
| January 15, 2026 | 4,380 | 4,425 | 4,425 | 4,430 | 4,380 | 10,800 |
| January 14, 2026 | 4,360 | 4,375 | 4,375 | 4,375 | 4,360 | 2,600 |
| January 13, 2026 | 4,360 | 4,355 | 4,355 | 4,380 | 4,355 | 3,300 |
| January 09, 2026 | 4,375 | 4,355 | 4,355 | 4,380 | 4,340 | 2,400 |
| January 08, 2026 | 4,400 | 4,375 | 4,375 | 4,400 | 4,370 | 900 |
| January 07, 2026 | 4,350 | 4,400 | 4,400 | 4,400 | 4,350 | 1,200 |
| January 06, 2026 | 4,370 | 4,340 | 4,340 | 4,370 | 4,330 | 2,100 |
| January 05, 2026 | 4,305 | 4,340 | 4,340 | 4,375 | 4,305 | 3,300 |
| December 30, 2025 | 4,290 | 4,305 | 4,305 | 4,305 | 4,255 | 2,900 |
| December 29, 2025 | 4,220 | 4,275 | 4,275 | 4,290 | 4,195 | 19,200 |
| December 26, 2025 | 4,210 | 4,220 | 4,220 | 4,220 | 4,170 | 1,100 |
| December 25, 2025 | 4,155 | 4,190 | 4,190 | 4,195 | 4,150 | 3,200 |
| December 24, 2025 | 4,175 | 4,150 | 4,150 | 4,175 | 4,150 | 1,500 |
| December 23, 2025 | 4,160 | 4,165 | 4,165 | 4,165 | 4,150 | 1,300 |
| December 22, 2025 | 4,140 | 4,160 | 4,160 | 4,160 | 4,140 | 1,700 |
| December 19, 2025 | 4,160 | 4,150 | 4,150 | 4,165 | 4,150 | 1,400 |
| December 18, 2025 | 4,160 | 4,155 | 4,155 | 4,160 | 4,155 | 1,000 |
| December 17, 2025 | 4,205 | 4,160 | 4,160 | 4,205 | 4,160 | 1,300 |
| December 16, 2025 | 4,170 | 4,165 | 4,165 | 4,205 | 4,165 | 3,900 |
| December 15, 2025 | 4,170 | 4,165 | 4,165 | 4,170 | 4,155 | 2,900 |
| December 12, 2025 | 4,160 | 4,170 | 4,170 | 4,175 | 4,160 | 1,200 |
| December 11, 2025 | 4,165 | 4,155 | 4,155 | 4,170 | 4,155 | 2,100 |
| December 10, 2025 | 4,180 | 4,165 | 4,165 | 4,180 | 4,165 | 1,300 |
| December 09, 2025 | 4,170 | 4,175 | 4,175 | 4,175 | 4,165 | 3,300 |
| December 08, 2025 | 4,180 | 4,170 | 4,170 | 4,185 | 4,165 | 1,300 |
| December 05, 2025 | 4,185 | 4,185 | 4,185 | 4,185 | 4,180 | 1,700 |
| December 04, 2025 | 4,225 | 4,190 | 4,190 | 4,225 | 4,185 | 3,300 |
| December 03, 2025 | 4,210 | 4,200 | 4,200 | 4,230 | 4,175 | 17,800 |
| December 02, 2025 | 4,215 | 4,210 | 4,210 | 4,215 | 4,175 | 3,100 |
| December 01, 2025 | 4,215 | 4,210 | 4,210 | 4,260 | 4,210 | 2,300 |
| November 28, 2025 | 4,215 | 4,210 | 4,210 | 4,225 | 4,175 | 4,600 |
| November 27, 2025 | 4,230 | 4,220 | 4,220 | 4,255 | 4,215 | 1,100 |
| November 26, 2025 | 4,215 | 4,245 | 4,245 | 4,245 | 4,215 | 1,200 |
| November 25, 2025 | 4,220 | 4,215 | 4,215 | 4,260 | 4,215 | 3,500 |
| November 21, 2025 | 4,205 | 4,220 | 4,220 | 4,260 | 4,190 | 1,900 |